UvToken Historical Data

UVT Page 14
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 2023 $ 0.0482
+7.10%
$ 96.37 million $ 76,901
Feb 18, 2023 $ 0.045
-7.39%
$ 89.98 million $ 49,189
Feb 17, 2023 $ 0.0486
-1.59%
$ 97.17 million $ 1.31 million
Feb 16, 2023 $ 0.0494
+10.00%
$ 98.73 million $ 138,661
Feb 15, 2023 $ 0.0449
-15.58%
$ 89.77 million $ 94,658
Feb 14, 2023 $ 0.0532
+28.39%
$ 106.31 million $ 67,605
Feb 13, 2023 $ 0.0413
-1.96%
$ 82.67 million $ 154,066
Feb 12, 2023 $ 0.0422
+14.95%
$ 84.39 million $ 175,772
Feb 11, 2023 $ 0.0367
+13.13%
$ 73.39 million $ 282,540
Feb 10, 2023 $ 0.0324
+0.22%
$ 64.87 million $ 162,799
Feb 9, 2023 $ 0.0337
+0.07%
$ -- $ 422,263
Feb 8, 2023 $ 0.0337
+19.92%
$ 67.45 million $ 559,550
Feb 7, 2023 $ 0.0281
-1.09%
$ 56.24 million $ 76,445
Feb 6, 2023 $ 0.0284
-0.42%
$ 56.87 million $ 74,346
Feb 5, 2023 $ 0.0285
+0.27%
$ 57.08 million $ 52,257
Feb 4, 2023 $ 0.0285
-1.37%
$ 56.95 million $ 78,506
Feb 3, 2023 $ 0.0289
+1.22%
$ 57.73 million $ 54,521
Feb 2, 2023 $ 0.0285
+0.40%
$ 57.02 million $ 18,311
Feb 1, 2023 $ 0.0266
+0.10%
$ -- $ 16,738
Jan 31, 2023 $ 0.0266
-0.14%
$ 53.15 million $ 16,715
Jan 30, 2023 $ 0.0272
+0.20%
$ -- $ 223,000
Jan 29, 2023 $ 0.0271
-0.20%
$ 54.28 million $ 222,586
Jan 28, 2023 $ 0.0241
+0.09%
$ -- $ 17,191
Jan 27, 2023 $ 0.0241
+4.03%
$ 48.16 million $ 61,278
Jan 23, 2023 $ 0.0258
+0.15%
$ -- $ 25,010
Jan 22, 2023 $ 0.0258
-0.15%
$ 51.61 million $ 24,962
Jan 19, 2023 $ 0.0254
-0.21%
$ -- $ 24,475
Jan 18, 2023 $ 0.0255
+0.16%
$ 50.92 million $ 24,525
Jan 17, 2023 $ 0.0235
+0.11%
$ -- $ 18,780
Jan 16, 2023 $ 0.0235
+5.51%
$ 46.94 million $ 18,772
Jan 15, 2023 $ 0.0222
-15.77%
$ 44.5 million $ 17,927
Jan 14, 2023 $ 0.0264
+33.10%
$ 52.79 million $ 3.23 million
Jan 13, 2023 $ 0.0198
-9.76%
$ 39.67 million $ 16,022
Jan 12, 2023 $ 0.022
-5.43%
$ 43.96 million $ 18,599
Jan 11, 2023 $ 0.0232
-0.11%
$ 46.46 million $ 279,875