Utility Net Coin Historical Data

UNTC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2023 $ 0.143
-3.09%
$ 1.36 billion $ 1.25 million
Dec 5, 2023 $ 0.148
+2.05%
$ 1.4 billion $ 1.89 million
Dec 4, 2023 $ 0.148
-27.60%
$ 1.4 billion $ 2.39 million
Dec 3, 2023 $ 0.204
+1.29%
$ 1.94 billion $ 2.1 million
Dec 2, 2023 $ 0.202
-4.31%
$ 1.91 billion $ 3.1 million
Dec 1, 2023 $ 0.211
+0.81%
$ 2 billion $ 1.9 million
Nov 30, 2023 $ 0.209
+0.96%
$ 1.98 billion $ 1.74 million
Nov 29, 2023 $ 0.207
+1.24%
$ 1.96 billion $ 2.52 million
Nov 28, 2023 $ 0.204
+6.57%
$ 1.94 billion $ 1.52 million
Nov 27, 2023 $ 0.192
+22.29%
$ 1.82 billion $ 1.06 million
Nov 26, 2023 $ 0.157
+12.10%
$ 1.49 billion $ 1.32 million
Nov 25, 2023 $ 0.14
+2.38%
$ 1.33 billion $ 1.33 million
Nov 24, 2023 $ 0.137
+4.01%
$ 1.3 billion $ 1.16 million
Nov 23, 2023 $ 0.132
+1.84%
$ 1.25 billion $ 1.36 million
Nov 22, 2023 $ 0.129
+3.53%
$ 1.23 billion $ 1.51 million
Nov 21, 2023 $ 0.125
+3.01%
$ 1.19 billion $ 1.59 million
Nov 20, 2023 $ 0.122
+1.55%
$ 1.16 billion $ 1.34 million
Nov 19, 2023 $ 0.12
+1.16%
$ 1.14 billion $ 1.32 million
Nov 18, 2023 $ 0.118
+5.01%
$ 1.13 billion $ 1.48 million
Nov 17, 2023 $ 0.113
+2.82%
$ 1.07 billion $ 1.62 million
Nov 16, 2023 $ 0.109
-0.09%
$ 1.04 billion $ 1.13 million
Nov 15, 2023 $ 0.109
+6.01%
$ 1.04 billion $ 1.23 million
Nov 14, 2023 $ 0.103
+2.42%
$ 978.52 million $ 1.02 million
Nov 13, 2023 $ 0.1
+6.13%
$ 953.99 million $ 1.18 million
Nov 12, 2023 $ 0.0944
+2.26%
$ 898.7 million $ 1.33 million
Nov 11, 2023 $ 0.0924
+0.64%
$ 879.57 million $ 1.04 million
Nov 10, 2023 $ 0.0917
+0.36%
$ 873.44 million $ 1.07 million
Nov 9, 2023 $ 0.0914
+1.33%
$ 870.31 million $ 1.02 million
Nov 8, 2023 $ 0.0901
+1.51%
$ 858.19 million $ 1.22 million
Nov 7, 2023 $ 0.0887
-0.19%
$ 844.87 million $ 884,942
Nov 6, 2023 $ 0.0889
+2.56%
$ 847.24 million $ 1.16 million
Nov 5, 2023 $ 0.0867
+0.94%
$ 826.34 million $ 886,381
Nov 4, 2023 $ 0.086
+3.03%
$ 819.29 million $ 853,918
Nov 3, 2023 $ 0.0832
+0.90%
$ 793.43 million $ 1.02 million
Nov 2, 2023 $ 0.0824
+2.06%
$ 785.13 million $ 973,256
Nov 1, 2023 $ 0.0806
+0.60%
$ 768.67 million $ 860,850
Oct 31, 2023 $ 0.0801
+3.10%
$ 763.78 million $ 998,586
Oct 30, 2023 $ 0.0776
+0.12%
$ 740.79 million $ 767,450
Oct 29, 2023 $ 0.0775
+1.32%
$ 739.38 million $ 868,202
Oct 28, 2023 $ 0.0764
+2.78%
$ 728.84 million $ 859,140
Oct 27, 2023 $ 0.074
+2.26%
$ 707.02 million $ 968,589
Oct 26, 2023 $ 0.0724
+1.13%
$ 691.62 million $ 759,400
Oct 25, 2023 $ 0.0716
+2.07%
$ 683.45 million $ 714,748
Oct 24, 2023 $ 0.0702
+3.68%
$ 670.91 million $ 825,543
Oct 23, 2023 $ 0.0679
+2.72%
$ 648.24 million $ 735,786
Oct 22, 2023 $ 0.066
+1.04%
$ 630.29 million $ 714,431
Oct 21, 2023 $ 0.0652
+5.19%
$ 623.29 million $ 379,891
Oct 20, 2023 $ 0.062
+3.43%
$ 592.76 million $ 247,676
Oct 19, 2023 $ 0.06
+1.34%
$ 573.76 million $ 183,926
Oct 18, 2023 $ 0.0592
+1.12%
$ 566.27 million $ 185,560