YouCoin Metaverse Historical Data

UCON Page 8
Download
Date Close Price change Market cap Trading volume
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
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