UvToken Historical Data

UVT Page 12
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 0.0328
-0.53%
$ 65.68 million $ 147,391
Apr 14, 2023 $ 0.0316
+0.03%
$ -- $ 35,225
Apr 13, 2023 $ 0.0316
-38.07%
$ 63.21 million $ 256,261
Apr 12, 2023 $ 0.0511
+17.84%
$ 102.15 million $ 606,641
Apr 10, 2023 $ 0.0511
+1.92%
$ -- $ 581,460
Apr 9, 2023 $ 0.0501
+3.22%
$ 100.21 million $ 1.4 million
Apr 8, 2023 $ 0.0523
-10.53%
$ 104.52 million $ 520,044
Apr 7, 2023 $ 0.0584
+0.05%
$ 116.82 million $ 41,249
Apr 6, 2023 $ 0.0632
+0.05%
$ 126.34 million $ 115,225
Apr 5, 2023 $ 0.0631
-0.76%
$ 126.23 million $ 247,315
Apr 4, 2023 $ 0.0636
-0.16%
$ 127.23 million $ 23,408
Apr 3, 2023 $ 0.0698
+0.21%
$ -- $ 46,728
Apr 2, 2023 $ 0.0697
-0.83%
$ 139.32 million $ 183,541
Apr 1, 2023 $ 0.0702
-1.17%
$ 140.49 million $ 413,070
Mar 31, 2023 $ 0.0711
-1.87%
$ 142.16 million $ 39,461
Mar 30, 2023 $ 0.0724
+2.94%
$ 144.86 million $ 54,414
Mar 29, 2023 $ 0.0703
-1.48%
$ 140.69 million $ 304,818
Mar 28, 2023 $ 0.0714
-1.57%
$ 142.79 million $ 15,102
Mar 27, 2023 $ 0.0725
-4.69%
$ 145.03 million $ 24,011
Mar 26, 2023 $ 0.0761
+4.05%
$ 152.18 million $ 221,478
Mar 25, 2023 $ 0.0715
+6.33%
$ 143.09 million $ 180,760
Mar 24, 2023 $ 0.0673
+2.16%
$ 134.61 million $ 129,665
Mar 23, 2023 $ 0.0659
+4.23%
$ 131.74 million $ 27,020
Mar 22, 2023 $ 0.0632
-3.74%
$ 126.37 million $ 30,294
Mar 21, 2023 $ 0.0656
+0.42%
$ 131.26 million $ 152,403
Mar 20, 2023 $ 0.0654
+2.18%
$ 130.77 million $ 337,414
Mar 19, 2023 $ 0.064
-6.98%
$ 127.94 million $ 59,370
Mar 18, 2023 $ 0.0688
+0.58%
$ 137.55 million $ 178,848
Mar 14, 2023 $ 0.0701
-0.41%
$ -- $ 51,230
Mar 13, 2023 $ 0.0705
-5.93%
$ 141 million $ 51,469
Mar 12, 2023 $ 0.075
+17.06%
$ 149.95 million $ 812,870
Mar 11, 2023 $ 0.064
-0.46%
$ 128.03 million $ 159,392
Mar 9, 2023 $ 0.0574
-0.33%
$ -- $ 23,455
Mar 8, 2023 $ 0.0576
-6.76%
$ 115.3 million $ 81,987
Mar 7, 2023 $ 0.0618
+4.42%
$ 123.66 million $ 64,504
Mar 6, 2023 $ 0.0592
+1.61%
$ 118.44 million $ 90,201
Mar 5, 2023 $ 0.0583
-4.18%
$ 116.51 million $ 375,948
Mar 4, 2023 $ 0.0608
-2.52%
$ 121.63 million $ 2.27 million
Mar 3, 2023 $ 0.0624
-0.10%
$ 124.8 million $ 729,634
Mar 2, 2023 $ 0.0513
+0.29%
$ -- $ 45,638
Mar 1, 2023 $ 0.0512
+2.67%
$ 102.3 million $ 53,169
Feb 28, 2023 $ 0.0498
-5.72%
$ 99.65 million $ 102,831
Feb 27, 2023 $ 0.0528
+26.56%
$ 105.69 million $ 1.48 million
Feb 26, 2023 $ 0.0418
+0.62%
$ 83.54 million $ 17,010
Feb 25, 2023 $ 0.0415
+6.20%
$ 83.02 million $ 54,373
Feb 24, 2023 $ 0.0391
-7.12%
$ 78.15 million $ 131,449
Feb 23, 2023 $ 0.042
-0.03%
$ 84.1 million $ 76,577
Feb 22, 2023 $ 0.0466
+0.69%
$ -- $ 18,165
Feb 21, 2023 $ 0.0463
+1.47%
$ 92.64 million $ 18,093
Feb 20, 2023 $ 0.0457
-5.23%
$ 91.32 million $ 176,099