Crypto Rate Dashboard
Utility Cjournal Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2025-02-19 |
$18.14 |
$21.21 |
$14.52 |
$14.55 |
$48,274.45 |
| 2025-02-18 |
$44.99 |
$44.99 |
$14.60 |
$18.19 |
$98,141.19 |
| 2025-02-17 |
$18.17 |
$48.13 |
$17.00 |
$47.39 |
$401,325.73 |
| 2025-02-16 |
$17.11 |
$18.54 |
$14.53 |
$17.92 |
$18,752.54 |
| 2025-02-15 |
$14.61 |
$21.57 |
$14.09 |
$17.11 |
$24,412.20 |
| 2025-02-14 |
$16.84 |
$19.29 |
$12.85 |
$15.99 |
$34,579.60 |
| 2025-02-13 |
$16.93 |
$19.53 |
$13.11 |
$16.72 |
$43,110.23 |
| 2025-02-12 |
$8.55 |
$25.05 |
$8.55 |
$16.99 |
$196,109.68 |
| 2025-02-11 |
$9.83 |
$9.83 |
$7.69 |
$8.61 |
$20,616.80 |
| 2025-02-10 |
$4.90 |
$10.40 |
$4.89 |
$9.80 |
$115,522.51 |
| 2025-02-09 |
$5.36 |
$5.81 |
$4.90 |
$4.90 |
$7,156.88 |
| 2025-02-08 |
$5.21 |
$7.31 |
$5.05 |
$5.36 |
$26,548.53 |
| 2025-02-07 |
$4.04 |
$6.74 |
$3.67 |
$5.21 |
$39,758.11 |
| 2025-02-06 |
$4.90 |
$4.91 |
$3.71 |
$3.71 |
$3,385.70 |
| 2025-02-05 |
$5.33 |
$6.43 |
$4.29 |
$4.90 |
$4,933.79 |
| 2025-02-04 |
$6.94 |
$6.98 |
$4.96 |
$5.33 |
$2,920.66 |
| 2025-02-03 |
$8.43 |
$8.44 |
$6.45 |
$6.94 |
$8,569.58 |
| 2025-02-02 |
$12.34 |
$12.34 |
$5.69 |
$7.95 |
$15,047.82 |
| 2025-02-01 |
$6.65 |
$13.16 |
$5.99 |
$12.34 |
$25,611.38 |
| 2025-01-31 |
$8.99 |
$9.28 |
$6.30 |
$6.65 |
$38,040.90 |
| 2025-01-30 |
$4.31 |
$10.03 |
$4.31 |
$8.92 |
$173,456.62 |
| 2025-01-29 |
$4.22 |
$4.69 |
$4.22 |
$4.31 |
$3,277.57 |
| 2025-01-28 |
$4.33 |
$4.87 |
$4.16 |
$4.22 |
$4,019.78 |
| 2025-01-27 |
$4.24 |
$4.39 |
$4.16 |
$4.33 |
$4,568.58 |
| 2025-01-26 |
$4.22 |
$4.45 |
$4.22 |
$4.24 |
$1,057.28 |
| 2025-01-25 |
$4.34 |
$4.45 |
$3.75 |
$4.22 |
$4,381.95 |
| 2025-01-24 |
$4.92 |
$4.93 |
$4.22 |
$4.34 |
$3,210.45 |
| 2025-01-23 |
$4.32 |
$4.92 |
$4.12 |
$4.92 |
$5,558.54 |
| 2025-01-22 |
$4.28 |
$4.37 |
$4.18 |
$4.32 |
$2,804.89 |
| 2025-01-21 |
$4.14 |
$4.39 |
$4.14 |
$4.28 |
$2,890.12 |
Share this link via
Or copy link
