UvToken Historical Data

UVT Page 11
Download
Date Close Price change Market cap Trading volume
Sep 25, 2023 $ 0.00946
-0.42%
$ -- $ 14,659
Sep 24, 2023 $ 0.00951
+0.24%
$ 19.01 million $ 14,726
Sep 11, 2023 $ 0.0105
+0.04%
$ 20.99 million $ 16,381
Sep 10, 2023 $ 0.0105
-0.40%
$ 20.98 million $ 16,380
Sep 3, 2023 $ 0.0122
+0.21%
$ -- $ 66,425
Sep 2, 2023 $ 0.0121
+1.39%
$ 24.27 million $ 66,316
Sep 1, 2023 $ 0.012
-0.68%
$ 23.93 million $ 30,009
Aug 30, 2023 $ 0.0126
+0.22%
$ -- $ 19,731
Aug 29, 2023 $ 0.0126
-15.54%
$ 25.22 million $ 50,251
Aug 28, 2023 $ 0.0149
+43.43%
$ 29.86 million $ 207,890
Aug 18, 2023 $ 0.0124
+0.01%
$ 24.89 million $ 20,682
Aug 17, 2023 $ 0.0124
-15.69%
$ 24.89 million $ 69,257
Aug 16, 2023 $ 0.0148
-6.52%
$ 29.53 million $ 41,542
Aug 15, 2023 $ 0.0158
-0.06%
$ 31.59 million $ 21,323
Aug 7, 2023 $ 0.0177
+0.16%
$ -- $ 31,458
Aug 6, 2023 $ 0.0177
+1.87%
$ 35.43 million $ 47,231
Aug 5, 2023 $ 0.0186
-0.01%
$ -- $ 21,288
Aug 4, 2023 $ 0.0186
-0.05%
$ 37.16 million $ 21,288
Aug 3, 2023 $ 0.0173
-0.05%
$ -- $ 27,774
Aug 2, 2023 $ 0.0173
+9.36%
$ 34.59 million $ 100,904
Jul 31, 2023 $ 0.0166
+0.07%
$ 33.14 million $ 32,153
Jul 30, 2023 $ 0.0166
+0.60%
$ 33.12 million $ 48,189
Jul 29, 2023 $ 0.0168
-14.82%
$ 33.5 million $ 23,336
Jul 28, 2023 $ 0.0197
-2.66%
$ 39.33 million $ 25,695
Jul 25, 2023 $ 0.0205
-0.09%
$ -- $ 16,201
Jul 24, 2023 $ 0.0205
+11.06%
$ 41 million $ 16,204
Jul 23, 2023 $ 0.0185
-0.18%
$ 36.91 million $ 161,296
Jul 20, 2023 $ 0.019
-0.29%
$ -- $ 66,084
Jul 19, 2023 $ 0.0191
+12.15%
$ 38.11 million $ 1.02 million
Jun 18, 2023 $ 0.0204
-0.12%
$ -- $ 20,957
Jun 17, 2023 $ 0.0204
-0.54%
$ 40.88 million $ 20,973
Jun 16, 2023 $ 0.0206
-3.85%
$ 41.1 million $ 170,667
Jun 15, 2023 $ 0.0214
-5.66%
$ 42.74 million $ 39,813
Jun 14, 2023 $ 0.0236
+0.02%
$ -- $ 104,047
Jun 13, 2023 $ 0.0236
-0.05%
$ 47.18 million $ 104,051
May 14, 2023 $ 0.0429
+0.07%
$ -- $ 896,360
May 13, 2023 $ 0.0429
+2.48%
$ 85.76 million $ 896,045
May 8, 2023 $ 0.0319
-0.65%
$ -- $ 340,613
May 7, 2023 $ 0.032
+6.33%
$ 64.05 million $ 1.1 million
May 4, 2023 $ 0.0344
-0.10%
$ -- $ 36,569
May 3, 2023 $ 0.0344
+2.12%
$ 68.84 million $ 48,854
May 2, 2023 $ 0.0337
-0.18%
$ 67.42 million $ 41,337
Apr 28, 2023 $ 0.0311
-0.09%
$ -- $ 23,780
Apr 27, 2023 $ 0.0311
-0.03%
$ 62.22 million $ 23,807
Apr 24, 2023 $ 0.0321
-0.20%
$ -- $ 19,224
Apr 23, 2023 $ 0.0322
+1.27%
$ 64.36 million $ 19,312
Apr 21, 2023 $ 0.0315
+0.37%
$ -- $ 21,989
Apr 20, 2023 $ 0.0313
-11.64%
$ 62.63 million $ 41,703
Apr 19, 2023 $ 0.0354
+12.83%
$ 70.86 million $ 403,134
Apr 17, 2023 $ 0.0396
+20.73%
$ -- $ 108,644