YouCoin Metaverse Historical Data

UCON Page 13
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $ 29.35
+4.58%
$ 38,512 $ 19,705
Mar 27, 2024 $ 28.07
+5.50%
$ 36,825 $ 50,179
Mar 26, 2024 $ 26.6
+1.27%
$ 34,904 $ 58,190
Mar 25, 2024 $ 26.27
-8.87%
$ 34,466 $ 78,804
Mar 24, 2024 $ 28.83
-4.15%
$ 37,820 $ 34,851
Mar 23, 2024 $ 30.07
+26.75%
$ 39,458 $ 104,784
Mar 22, 2024 $ 23.73
-11.17%
$ 31,129 $ 98,541
Mar 21, 2024 $ 26.71
-15.78%
$ 35,045 $ 144,758
Mar 20, 2024 $ 31.71
+4.27%
$ 41,610 $ 187,961
Mar 19, 2024 $ 31.3
-18.48%
$ 41,074 $ 32,990
Mar 18, 2024 $ 40.55
+0.01%
$ 53,205 $ 138,152
Mar 17, 2024 $ 40.55
+32.10%
$ 53,202 $ 376,997
Mar 16, 2024 $ 30.02
-19.34%
$ 39,394 $ 71,993
Mar 15, 2024 $ 37.22
-4.05%
$ 48,838 $ 99,508
Mar 14, 2024 $ 38.05
-8.06%
$ 49,926 $ 96,206
Mar 13, 2024 $ 41.39
+6.20%
$ 54,301 $ 104,139
Mar 12, 2024 $ 38.97
-8.07%
$ 51,131 $ 48,943
Mar 11, 2024 $ 42.76
+9.65%
$ 56,101 $ 270,500
Mar 10, 2024 $ 39.35
+0.21%
$ 51,634 $ 256,570
Mar 9, 2024 $ 39.27
+24.42%
$ 51,527 $ 168,658
Mar 8, 2024 $ 31.59
+39.33%
$ 41,450 $ 137,975
Mar 7, 2024 $ 22.4
+5.58%
$ 29,389 $ 41,163
Mar 6, 2024 $ 21.22
+9.11%
$ 27,836 $ 66,146
Mar 5, 2024 $ 19.44
-1.20%
$ 25,511 $ 42,967
Mar 4, 2024 $ 19.68
+12.31%
$ 25,821 $ 50,540
Mar 3, 2024 $ 17.52
-4.60%
$ 22,991 $ 35,420
Mar 2, 2024 $ 18.37
+5.08%
$ 24,100 $ 43,526
Mar 1, 2024 $ 17.48
+3.44%
$ 22,934 $ 34,596
Feb 29, 2024 $ 16.9
+13.08%
$ 22,171 $ 27,488
Feb 28, 2024 $ 14.76
-13.62%
$ 19,371 $ 10,254
Feb 27, 2024 $ 17.09
+1.10%
$ 22,425 $ 13,772
Feb 26, 2024 $ 13.91
+0.00%
$ -- $ 3,490
Feb 25, 2024 $ 13.91
+3.36%
$ 18,247 $ 4,868
Feb 24, 2024 $ 13.46
+0.00%
$ 17,654 $ 3,337
Feb 23, 2024 $ 14.44
+0.00%
$ -- $ 2,153
Feb 22, 2024 $ 14.44
+1.46%
$ 18,944 $ 7,174
Feb 21, 2024 $ 14.77
+0.00%
$ -- $ 2,924
Feb 20, 2024 $ 14.77
+0.00%
$ 19,373 $ 2,924
Feb 19, 2024 $ 16.27
+0.00%
$ -- $ 2,721
Feb 18, 2024 $ 16.27
+5.75%
$ 21,346 $ 2,721
Feb 17, 2024 $ 15.38
+5.87%
$ 20,186 $ 37,655
Feb 16, 2024 $ 14.53
+0.00%
$ 19,067 $ 2,000
Feb 14, 2024 $ 14.53
+0.00%
$ -- $ 2,720
Feb 13, 2024 $ 14.53
+2.14%
$ 19,067 $ 4,804
Feb 12, 2024 $ 14.23
+1.39%
$ 18,668 $ 2,458
Feb 11, 2024 $ 14.03
+0.00%
$ 18,413 $ 2,101
Feb 9, 2024 $ 12.78
+0.00%
$ -- $ 2,616
Feb 8, 2024 $ 12.78
-5.78%
$ 16,768 $ 2,616
Feb 7, 2024 $ 13.56
-5.34%
$ 17,796 $ 14,091
Feb 6, 2024 $ 14.3
+0.00%
$ -- $ 2,010