YouCoin Metaverse Historical Data

UCON Page 10
Download
Date Close Price change Market cap Trading volume
Jan 13, 2025 $ 31.03
-4.18%
$ 40,715 $ 34,495
Jan 12, 2025 $ 32.39
-3.74%
$ 42,493 $ 7,830
Jan 11, 2025 $ 33.53
-1.25%
$ 43,998 $ 33,293
Jan 10, 2025 $ 33.96
+7.93%
$ 44,556 $ 104,559
Jan 9, 2025 $ 31.46
-8.18%
$ 41,281 $ 41,581
Jan 8, 2025 $ 32.6
-2.98%
$ 42,776 $ 57,247
Jan 7, 2025 $ 33.86
-4.42%
$ 44,429 $ 33,881
Jan 6, 2025 $ 35.19
-0.25%
$ 46,174 $ 35,518
Jan 5, 2025 $ 35.28
-2.80%
$ 46,288 $ 28,138
Jan 4, 2025 $ 36.29
+1.22%
$ 47,621 $ 30,754
Jan 3, 2025 $ 35.42
+0.69%
$ 46,472 $ 82,786
Jan 2, 2025 $ 35.37
+1.96%
$ 46,407 $ 63,241
Jan 1, 2025 $ 34.73
+1.00%
$ 45,565 $ 149,489
Dec 31, 2024 $ 34.66
+0.82%
$ 45,475 $ 167,179
Dec 30, 2024 $ 34.69
-1.69%
$ 45,522 $ 192,885
Dec 29, 2024 $ 35.34
-2.13%
$ 46,371 $ 97,917
Dec 28, 2024 $ 36.06
-0.92%
$ 47,307 $ 73,825
Dec 27, 2024 $ 36.4
-2.86%
$ 47,755 $ 167,893
Dec 26, 2024 $ 37.74
-2.77%
$ 49,515 $ 308,559
Dec 25, 2024 $ 38.93
+2.48%
$ 51,079 $ 359,136
Dec 24, 2024 $ 37.99
+0.75%
$ 49,843 $ 114,560
Dec 23, 2024 $ 37.72
+2.97%
$ 49,495 $ 239,735
Dec 22, 2024 $ 36.64
+0.13%
$ 48,067 $ 95,108
Dec 21, 2024 $ 36.64
-4.42%
$ 48,074 $ 216,988
Dec 20, 2024 $ 38.2
-6.29%
$ 50,125 $ 645,774
Dec 19, 2024 $ 40.7
-8.09%
$ 53,403 $ 437,106
Dec 18, 2024 $ 44.4
-9.18%
$ 58,250 $ 456,564
Dec 17, 2024 $ 48.74
+6.99%
$ 63,951 $ 553,718
Dec 16, 2024 $ 45.53
-0.08%
$ 59,741 $ 449,480
Dec 15, 2024 $ 45.73
+4.80%
$ 59,997 $ 502,151
Dec 14, 2024 $ 44.27
-9.89%
$ 58,087 $ 789,427
Dec 13, 2024 $ 48.99
-1.54%
$ 64,284 $ 535,731
Dec 12, 2024 $ 49.68
-4.88%
$ 65,185 $ 672,362
Dec 11, 2024 $ 52.42
+0.84%
$ 68,260 $ 644,849
Dec 10, 2024 $ 52.1
+2.77%
$ 68,356 $ 704,320
Dec 9, 2024 $ 50.39
-10.11%
$ 66,119 $ 657,208
Dec 8, 2024 $ 56.29
-1.52%
$ 73,859 $ 667,916
Dec 7, 2024 $ 57.3
-1.72%
$ 75,187 $ 683,019
Dec 6, 2024 $ 58.09
-4.81%
$ 76,217 $ 759,166
Dec 5, 2024 $ 61.24
+1.06%
$ 80,351 $ 970,219
Dec 4, 2024 $ 60.9
+3.78%
$ -- $ 1.2 million
Dec 3, 2024 $ 58.61
+2.80%
$ 76,896 $ 1.18 million
Dec 2, 2024 $ 57.01
+12.26%
$ 74,798 $ 775,649
Dec 1, 2024 $ 50.78
+0.07%
$ 66,718 $ 732,742
Nov 30, 2024 $ 50.81
+6.05%
$ 66,712 $ 1.01 million
Nov 29, 2024 $ 47.91
+11.92%
$ 62,859 $ 636,564
Nov 28, 2024 $ 43.02
-0.42%
$ 56,451 $ 119,545
Nov 27, 2024 $ 43.34
+4.28%
$ 56,868 $ 161,778
Nov 26, 2024 $ 41.64
+4.03%
$ 54,591 $ 207,483
Nov 25, 2024 $ 40.02
+1.29%
$ 52,993 $ 394,706