Archethic Historical Data

UCO Page 22
Download
Date Close Price change Market cap Trading volume
Jan 18, 2023 $ 0.0926
-2.38%
$ 487.62 million $ 26,496
Jan 17, 2023 $ 0.0949
-0.09%
$ 499.69 million $ 27,708
Jan 16, 2023 $ 0.095
+1.50%
$ 500.2 million $ 19,951
Jan 15, 2023 $ 0.0936
-4.07%
$ 492.76 million $ 13,163
Jan 14, 2023 $ 0.0975
+6.07%
$ 513.53 million $ 38,289
Jan 13, 2023 $ 0.0919
+0.06%
$ 483.85 million $ 41,502
Jan 12, 2023 $ 0.0918
+6.38%
$ 483.37 million $ 41,211
Jan 11, 2023 $ 0.0862
-3.58%
$ 453.88 million $ 46,642
Jan 10, 2023 $ 0.0894
+4.61%
$ 470.7 million $ 39,291
Jan 9, 2023 $ 0.0854
-4.35%
$ 449.63 million $ 34,223
Jan 8, 2023 $ 0.0893
+0.17%
$ 470.24 million $ 26,297
Jan 7, 2023 $ 0.0891
-0.19%
$ 469.44 million $ 23,931
Jan 6, 2023 $ 0.0893
-0.36%
$ 470.41 million $ 36,080
Jan 5, 2023 $ 0.0897
-0.56%
$ 472.17 million $ 29,433
Jan 4, 2023 $ 0.0902
+0.89%
$ 474.75 million $ 20,211
Jan 3, 2023 $ 0.0894
+1.19%
$ 470.54 million $ 15,961
Jan 2, 2023 $ 0.0883
-0.27%
$ 464.97 million $ 23,494
Jan 1, 2023 $ 0.0885
+1.27%
$ 466.23 million $ 11,494
Dec 31, 2022 $ 0.0874
+0.25%
$ 460.36 million $ 16,472
Dec 30, 2022 $ 0.0872
-3.35%
$ 459.23 million $ 17,851
Dec 29, 2022 $ 0.0902
+2.41%
$ 475.14 million $ 24,717
Dec 28, 2022 $ 0.0881
-2.08%
$ 463.93 million $ 49,343
Dec 27, 2022 $ 0.09
-0.10%
$ 473.82 million $ 50,912
Dec 26, 2022 $ 0.09
-3.57%
$ 474.14 million $ 50,537
Dec 25, 2022 $ 0.0934
+0.63%
$ 491.69 million $ 40,698
Dec 24, 2022 $ 0.0928
+0.08%
$ 488.63 million $ 29,911
Dec 23, 2022 $ 0.0927
+7.33%
$ 488.25 million $ 28,088
Dec 22, 2022 $ 0.0814
-18.73%
$ 428.46 million $ 9,610
Dec 21, 2022 $ 0.1
-3.90%
$ 527.27 million $ 36,903
Dec 20, 2022 $ 0.104
-1.44%
$ 548.46 million $ 31,997
Dec 19, 2022 $ 0.106
-0.08%
$ 556.64 million $ 30,773
Dec 18, 2022 $ 0.106
-3.39%
$ 557.17 million $ 27,737
Dec 17, 2022 $ 0.11
+3.34%
$ 576.6 million $ 93,395
Dec 16, 2022 $ 0.106
-3.89%
$ 558.28 million $ 34,098
Dec 15, 2022 $ 0.11
+0.13%
$ 581.06 million $ 95,080
Dec 14, 2022 $ 0.107
-6.46%
$ 562.19 million $ 31,563
Dec 13, 2022 $ 0.114
+5.48%
$ 601.24 million $ 29,587
Dec 12, 2022 $ 0.107
+8.43%
$ 565.69 million $ 32,210
Dec 11, 2022 $ 0.099
-16.42%
$ 521.51 million $ 55,804
Dec 10, 2022 $ 0.119
-1.71%
$ 624.2 million $ 79,019
Dec 9, 2022 $ 0.12
-7.75%
$ 634.5 million $ 60,721
Dec 8, 2022 $ 0.13
+18.20%
$ 687.16 million $ 81,756
Dec 7, 2022 $ 0.11
+1.34%
$ 581.71 million $ 71,937
Dec 6, 2022 $ 0.109
+18.08%
$ 573.69 million $ 70,689
Dec 5, 2022 $ 0.0923
+11.45%
$ 485.93 million $ 44,436
Dec 4, 2022 $ 0.0827
+0.25%
$ 435.62 million $ 60,595
Dec 3, 2022 $ 0.0825
-3.55%
$ 434.27 million $ 73,831
Dec 2, 2022 $ 0.0854
+5.22%
$ 449.86 million $ 73,659
Dec 1, 2022 $ 0.0812
-2.42%
$ 427.64 million $ 69,949
Nov 30, 2022 $ 0.0833
+1.03%
$ 438.4 million $ 77,601