Utility Net Coin Historical Data

UNTC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2024 $ 0.0122
-1.05%
$ 111.74 million $ 44,350
Sep 30, 2024 $ 0.0123
+6.10%
$ 113.05 million $ 53,730
Sep 29, 2024 $ 0.0115
-5.17%
$ 105.76 million $ 32,746
Sep 28, 2024 $ 0.0118
-3.28%
$ 108.05 million $ 26,025
Sep 27, 2024 $ 0.0125
-10.85%
$ 114.39 million $ 36,321
Sep 26, 2024 $ 0.0141
+21.00%
$ 128.77 million $ 60,048
Sep 25, 2024 $ 0.0111
-23.29%
$ 104.07 million $ 46,624
Sep 24, 2024 $ 0.015
+18.14%
$ 137.26 million $ 27,884
Sep 23, 2024 $ 0.0143
-10.19%
$ 130.88 million $ 52,491
Sep 22, 2024 $ 0.0157
+1.95%
$ 143.47 million $ 53,111
Sep 21, 2024 $ 0.0156
-8.95%
$ 142.67 million $ 66,185
Sep 20, 2024 $ 0.0158
-9.43%
$ 145.37 million $ 59,281
Sep 19, 2024 $ 0.0175
+4.79%
$ 160.53 million $ 58,653
Sep 18, 2024 $ 0.0176
+0.86%
$ 161.12 million $ 62,934
Sep 17, 2024 $ 0.0179
+8.11%
$ 163.9 million $ 63,605
Sep 16, 2024 $ 0.0184
+13.28%
$ 169.17 million $ 63,044
Sep 15, 2024 $ 0.0142
-17.12%
$ 130.64 million $ 60,795
Sep 14, 2024 $ 0.0175
-12.33%
$ 160.64 million $ 59,858
Sep 13, 2024 $ 0.0205
-0.82%
$ 188.5 million $ 65,769
Sep 12, 2024 $ 0.0198
+1.18%
$ 181.78 million $ 73,312
Sep 11, 2024 $ 0.018
-4.96%
$ 165.58 million $ 66,212
Sep 10, 2024 $ 0.0178
-7.24%
$ 163.87 million $ 60,136
Sep 9, 2024 $ 0.0194
+6.42%
$ 178.35 million $ 63,704
Sep 8, 2024 $ 0.0186
+9.04%
$ 170.9 million $ 65,146
Sep 7, 2024 $ 0.0172
+6.31%
$ 158.11 million $ 62,833
Sep 6, 2024 $ 0.0162
-2.12%
$ 148.82 million $ 54,846
Sep 5, 2024 $ 0.0163
+2.45%
$ 149.83 million $ 50,777
Sep 4, 2024 $ 0.0156
-2.80%
$ 143.89 million $ 49,304
Sep 3, 2024 $ 0.0163
+14.48%
$ 149.9 million $ 57,895
Sep 2, 2024 $ 0.015
-6.93%
$ 138.4 million $ 53,965
Sep 1, 2024 $ 0.0162
-0.37%
$ 149.35 million $ 58,771
Aug 31, 2024 $ 0.0173
+3.17%
$ 158.88 million $ 58,231
Aug 30, 2024 $ 0.0136
-36.57%
$ 125.01 million $ 61,372
Aug 29, 2024 $ 0.0207
+53.64%
$ 190.36 million $ 110,193
Aug 28, 2024 $ 0.0133
+56.54%
$ 122.39 million $ 39,850
Aug 27, 2024 $ 0.00849
-0.70%
$ 78.19 million $ 27,973
Aug 26, 2024 $ 0.00827
+5.22%
$ 76.16 million $ 22,959
Aug 25, 2024 $ 0.00765
-1.92%
$ 70.45 million $ 26,606
Aug 24, 2024 $ 0.00736
+4.84%
$ 67.78 million $ 25,411
Aug 23, 2024 $ 0.00659
-9.85%
$ 60.69 million $ 22,713
Aug 22, 2024 $ 0.00708
+2.46%
$ 65.2 million $ 22,825
Aug 21, 2024 $ 0.00794
+9.22%
$ 73.12 million $ 25,225
Aug 20, 2024 $ 0.00712
-0.14%
$ 65.6 million $ 26,769
Aug 19, 2024 $ 0.00733
-6.74%
$ 67.53 million $ 24,732
Aug 18, 2024 $ 0.00787
-0.38%
$ 72.51 million $ 26,287
Aug 17, 2024 $ 0.00827
-8.52%
$ 76.19 million $ 25,534
Aug 16, 2024 $ 0.00809
-0.49%
$ 74.54 million $ 44,298
Aug 15, 2024 $ 0.00826
-8.53%
$ 76.1 million $ 27,201
Aug 14, 2024 $ 0.00854
-11.13%
$ 78.68 million $ 28,199
Aug 13, 2024 $ 0.00964
-3.21%
$ 88.82 million $ 33,963