YouCoin Metaverse Historical Data

UCON Page 17
Download
Date Close Price change Market cap Trading volume
Jan 8, 2024 $ 17.29
+0.00%
$ 22,682 $ 2,236
Jan 7, 2024 $ 19.16
+0.00%
$ -- $ 3,849
Jan 6, 2024 $ 19.16
+24.06%
$ 25,136 $ 14,538
Jan 5, 2024 $ 15.44
-15.60%
$ 20,261 $ 18,683
Jan 4, 2024 $ 17.03
+2.53%
$ 22,344 $ 18,411
Jan 3, 2024 $ 16.61
+3.92%
$ 21,793 $ 34,031
Dec 31, 2023 $ 18.92
+0.00%
$ -- $ 5,394
Dec 30, 2023 $ 18.92
-10.08%
$ 24,821 $ 5,394
Dec 29, 2023 $ 21.04
+6.25%
$ 27,605 $ 4,627
Dec 28, 2023 $ 19.8
+1.77%
$ 25,981 $ 14,822
Dec 27, 2023 $ 19.46
-1.04%
$ 25,530 $ 14,722
Dec 26, 2023 $ 20.46
+0.00%
$ 26,850 $ 11,088
Dec 25, 2023 $ 20.46
+9.35%
$ 26,850 $ 17,463
Dec 24, 2023 $ 18.71
+16.78%
$ 24,555 $ 13,037
Dec 23, 2023 $ 16.03
-5.67%
$ 21,026 $ 4,022
Dec 22, 2023 $ 16.99
+0.47%
$ 22,291 $ 4,109
Dec 21, 2023 $ 16.91
+25.51%
$ 22,188 $ 39,445
Dec 20, 2023 $ 13.47
+0.00%
$ 17,678 $ 2,991
Dec 19, 2023 $ 13.51
+0.00%
$ -- $ 2,604
Dec 18, 2023 $ 13.51
+0.00%
$ 17,722 $ 2,604
Dec 17, 2023 $ 13.43
+0.00%
$ -- $ 2,141
Dec 16, 2023 $ 13.43
-4.39%
$ 17,621 $ 5,070
Dec 15, 2023 $ 14.05
-8.79%
$ 18,430 $ 5,654
Dec 14, 2023 $ 15.4
+8.68%
$ 20,207 $ 8,681
Dec 13, 2023 $ 15.13
+0.00%
$ 19,848 $ 2,000
Dec 12, 2023 $ 15.13
-6.67%
$ 19,848 $ 10,879
Dec 11, 2023 $ 16.21
+3.89%
$ 21,267 $ 16,685
Nov 26, 2023 $ 16.14
+0.00%
$ -- $ 40,968
Nov 25, 2023 $ 16.14
-0.03%
$ 21,172 $ 40,968
Sep 12, 2023 $ 24.67
-0.13%
$ -- $ 22,933
Sep 11, 2023 $ 24.71
-0.57%
$ 32,421 $ 22,965
Sep 4, 2023 $ 18.52
+0.07%
$ -- $ 11,000
Sep 3, 2023 $ 18.51
-0.20%
$ 24,285 $ 10,990
Aug 4, 2023 $ 37.35
-0.06%
$ -- $ 21,189
Aug 3, 2023 $ 37.36
-1.36%
$ 49,021 $ 106,004
Aug 1, 2023 $ 37.95
-0.04%
$ -- $ 20,468
Jul 31, 2023 $ 37.96
-0.75%
$ 49,803 $ 20,472
Jul 25, 2023 $ 48.42
+0.00%
$ -- $ 18,145
Jul 24, 2023 $ 48.41
+0.19%
$ 63,516 $ 18,138
Jul 15, 2023 $ 38.02
+0.10%
$ -- $ 37,178
Jul 14, 2023 $ 38
+2.96%
$ 49,852 $ 48,784
Jun 24, 2023 $ 32
+0.23%
$ -- $ 12,794
Jun 23, 2023 $ 31.94
+0.10%
$ 41,907 $ 12,775
Jun 22, 2023 $ 35.59
-0.10%
$ 46,692 $ 14,239
Jun 21, 2023 $ 35.61
+0.15%
$ 46,719 $ 14,237
Jun 15, 2023 $ 49.42
-0.25%
$ -- $ 20,334
Jun 14, 2023 $ 49.54
-8.62%
$ 64,996 $ 40,791
Jun 13, 2023 $ 54.22
-31.54%
$ 71,136 $ 287,375
Jun 12, 2023 $ 79.19
+68.95%
$ 103,908 $ 315,577
Jun 11, 2023 $ 46.88
+1.94%
$ 61,514 $ 99,546