UCROWDME Historical Data

UCM Page 27
Download
Date Close Price change Market cap Trading volume
Apr 17, 2022 $ 0.000786
-1.17%
$ 78,601 $ 920
Apr 16, 2022 $ 0.000795
-1.37%
$ 79,534 $ 801
Apr 15, 2022 $ 0.000806
+1.34%
$ 80,642 $ 1,092
Apr 14, 2022 $ 0.000796
-0.16%
$ 79,590 $ 935
Apr 13, 2022 $ 0.000797
+0.19%
$ 79,722 $ 1,290
Apr 12, 2022 $ 0.000796
-0.09%
$ 79,595 $ 935
Apr 11, 2022 $ 0.000797
+0.03%
$ 79,670 $ 1,182
Apr 10, 2022 $ 0.000797
-1.21%
$ 79,651 $ 957
Apr 9, 2022 $ 0.000796
+3.73%
$ 79,647 $ 920
Apr 8, 2022 $ 0.000768
-0.04%
$ 76,783 $ 1,262
Apr 7, 2022 $ 0.000768
+1.32%
$ 76,816 $ 1,321
Apr 6, 2022 $ 0.000768
-0.08%
$ 76,803 $ 1,275
Apr 5, 2022 $ 0.000759
-2.53%
$ 75,878 $ 1,345
Apr 4, 2022 $ 0.000778
-1.22%
$ 77,848 $ 1,187
Apr 3, 2022 $ 0.000778
-9.10%
$ 77,844 $ 1,172
Apr 2, 2022 $ 0.000827
-2.39%
$ 82,702 $ 1,037
Apr 1, 2022 $ 0.000847
-9.41%
$ 84,731 $ 1,286
Mar 31, 2022 $ 0.000935
-12.07%
$ 93,527 $ 1,186
Mar 30, 2022 $ 0.00106
+28.54%
$ 106,365 $ 1,290
Mar 29, 2022 $ 0.000828
+1.22%
$ 82,752 $ 1,078
Mar 28, 2022 $ 0.000818
-3.39%
$ 81,752 $ 1,028
Mar 27, 2022 $ 0.000846
+4.80%
$ 84,619 $ 894
Mar 26, 2022 $ 0.000807
-10.30%
$ 80,746 $ 1,192
Mar 25, 2022 $ 0.0009
-0.85%
$ 90,026 $ 1,054
Mar 24, 2022 $ 0.000908
-1.99%
$ 90,813 $ 1,226
Mar 23, 2022 $ 0.000927
-0.19%
$ 92,660 $ 1,176
Mar 22, 2022 $ 0.000928
-1.66%
$ 92,840 $ 861
Mar 21, 2022 $ 0.000944
-7.57%
$ 94,404 $ 1,216
Mar 20, 2022 $ 0.00102
+4.52%
$ 102,136 $ 1,354
Mar 19, 2022 $ 0.000977
+0.49%
$ 97,717 $ 518
Mar 18, 2022 $ 0.000972
-4.84%
$ 97,241 $ 1,472
Mar 17, 2022 $ 0.00102
-11.20%
$ 102,184 $ 1,383
Mar 16, 2022 $ 0.00115
-4.87%
$ 115,075 $ 1,377
Mar 15, 2022 $ 0.00121
+17.29%
$ 120,972 $ 1,269
Mar 14, 2022 $ 0.00103
-14.02%
$ 103,136 $ 1,384
Mar 13, 2022 $ 0.0012
-6.85%
$ 119,960 $ 1,806
Mar 12, 2022 $ 0.00129
+51.56%
$ 128,776 $ 1,779
Mar 11, 2022 $ 0.00085
-35.18%
$ 84,968 $ 1,813
Mar 10, 2022 $ 0.00131
+24.54%
$ 131,089 $ 1,885
Mar 9, 2022 $ 0.00105
-0.65%
$ 105,263 $ 1,716
Mar 8, 2022 $ 0.00106
-15.31%
$ 105,949 $ 1,458
Mar 7, 2022 $ 0.00124
-3.74%
$ 124,127 $ 2,093
Mar 6, 2022 $ 0.00129
+3.87%
$ 128,944 $ 1,435
Mar 5, 2022 $ 0.00124
+3.50%
$ 124,136 $ 1,626
Mar 4, 2022 $ 0.0012
-1.67%
$ 119,943 $ 1,559
Mar 3, 2022 $ 0.00122
-6.12%
$ 121,983 $ 1,660
Mar 2, 2022 $ 0.0013
-3.65%
$ 129,933 $ 1,013
Mar 1, 2022 $ 0.00135
+0.03%
$ 134,854 $ 713
Feb 28, 2022 $ 0.00135
+20.40%
$ 134,814 $ 713
Feb 27, 2022 $ 0.00111
+13.16%
$ 110,974 $ 1,710