YouCoin Metaverse Historical Data

UCON Page 11
Download
Date Close Price change Market cap Trading volume
Nov 24, 2024 $ 39.56
+2.06%
$ 51,903 $ 438,935
Nov 23, 2024 $ 38.75
+8.57%
$ 50,656 $ 316,537
Nov 22, 2024 $ 35.72
-0.41%
$ 46,866 $ 84,474
Nov 21, 2024 $ 35.87
+5.36%
$ 46,387 $ 174,277
Nov 20, 2024 $ 34.05
+53.97%
$ 44,675 $ 373,484
Nov 19, 2024 $ 28.17
-11.18%
$ 36,954 $ 104,744
Nov 18, 2024 $ 31.68
-2.38%
$ 41,569 $ 247,452
Nov 17, 2024 $ 32.56
-2.20%
$ 42,717 $ 93,526
Nov 16, 2024 $ 33.26
+2.86%
$ 43,639 $ 64,837
Nov 15, 2024 $ 32.34
+0.29%
$ 42,436 $ 130,837
Nov 14, 2024 $ 32.17
-3.07%
$ 42,203 $ 57,694
Nov 13, 2024 $ 33
-1.78%
$ 43,299 $ 144,399
Nov 12, 2024 $ 33.6
-2.24%
$ 44,081 $ 85,095
Nov 11, 2024 $ 34.4
+3.37%
$ 45,138 $ 144,000
Nov 10, 2024 $ 33.47
-2.53%
$ 43,913 $ 235,017
Nov 9, 2024 $ 34.27
+2.21%
$ 44,966 $ 206,481
Nov 8, 2024 $ 33.58
+0.45%
$ 44,060 $ 76,840
Nov 7, 2024 $ 33.81
-3.40%
$ 44,356 $ 82,755
Nov 6, 2024 $ 34.99
+1.43%
$ 45,915 $ 125,024
Nov 5, 2024 $ 34.5
+2.40%
$ 45,266 $ 94,426
Nov 4, 2024 $ 35.55
+1.92%
$ -- $ 94,541
Nov 3, 2024 $ 35.09
-2.30%
$ 46,036 $ 90,694
Nov 2, 2024 $ 35.91
-1.82%
$ 47,119 $ 52,328
Nov 1, 2024 $ 36.7
-1.56%
$ 48,150 $ 140,232
Oct 31, 2024 $ 37.28
+1.69%
$ 48,912 $ 43,504
Oct 30, 2024 $ 37.01
+7.33%
$ 48,554 $ 64,545
Oct 29, 2024 $ 34.57
-0.39%
$ 45,352 $ 147,192
Oct 28, 2024 $ 34.62
+1.92%
$ 45,423 $ 47,342
Oct 27, 2024 $ 33.97
-3.42%
$ 44,567 $ 28,517
Oct 26, 2024 $ 35.17
+0.65%
$ 46,148 $ 57,724
Oct 25, 2024 $ 34.91
-0.15%
$ 45,804 $ 58,317
Oct 24, 2024 $ 34.96
-0.12%
$ 45,874 $ 34,631
Oct 23, 2024 $ 35.13
+0.17%
$ 46,095 $ 56,937
Oct 22, 2024 $ 34.97
-1.96%
$ 45,877 $ 56,467
Oct 21, 2024 $ 35.71
+1.18%
$ 46,858 $ 189,344
Oct 20, 2024 $ 35.3
-5.81%
$ 46,316 $ 46,116
Oct 19, 2024 $ 37.86
+7.44%
$ 49,671 $ 54,463
Oct 18, 2024 $ 35.24
-2.43%
$ 46,231 $ 49,867
Oct 17, 2024 $ 36.11
-2.79%
$ 47,385 $ 9,614
Oct 16, 2024 $ 37.52
+5.74%
$ 49,230 $ 51,871
Oct 15, 2024 $ 35.61
+0.47%
$ 46,716 $ 63,645
Oct 14, 2024 $ 35.31
+0.43%
$ 46,328 $ 85,471
Oct 13, 2024 $ 35
-3.42%
$ 45,927 $ 95,597
Oct 12, 2024 $ 36.24
+268.24%
$ 47,552 $ 50,321
Oct 11, 2024 $ 9.64
-73.81%
$ 12,652 $ 66,429
Oct 10, 2024 $ 36.83
-0.03%
$ 48,319 $ 24,499
Oct 7, 2024 $ 34.13
+0.00%
$ -- $ 11,494
Oct 6, 2024 $ 34.13
+0.00%
$ 44,781 $ 11,494
Sep 23, 2024 $ 35.22
+0.00%
$ -- $ 17,891
Sep 22, 2024 $ 35.22
+0.00%
$ 46,210 $ 17,891