UvToken Historical Data

UVT Page 12
Download
Date Close Price change Market cap Trading volume
Dec 3, 2023 $ 0.0125
-0.42%
$ 25.06 million $ 36,651
Dec 2, 2023 $ 0.0119
-16.33%
$ 23.75 million $ 63,855
Dec 1, 2023 $ 0.0142
+8.63%
$ 28.38 million $ 28,280
Nov 25, 2023 $ 0.0138
+0.00%
$ -- $ 11,200
Nov 24, 2023 $ 0.0138
+0.00%
$ 27.61 million $ 11,200
Nov 23, 2023 $ 0.0143
+0.00%
$ -- $ 146,333
Nov 22, 2023 $ 0.0143
+14.25%
$ 28.63 million $ 165,905
Nov 21, 2023 $ 0.0125
+0.00%
$ 25.06 million $ 17,000
Nov 20, 2023 $ 0.0108
+0.00%
$ -- $ 12,802
Nov 19, 2023 $ 0.0108
+0.00%
$ 21.53 million $ 12,802
Nov 16, 2023 $ 0.0108
+0.00%
$ -- $ 51,449
Nov 15, 2023 $ 0.0108
-0.04%
$ 21.7 million $ 51,449
Oct 15, 2023 $ 0.0109
-0.11%
$ -- $ 290,302
Oct 14, 2023 $ 0.0109
+0.26%
$ 21.75 million $ 290,338
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