ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.65
-0.26%
US Tech 100
19,166.40
0.51%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37525
0.00%
Bitcoin
66,083.67
0.12%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. UNI COIN (Cryptocurrency:UNICOINETH)

  6. UNI COIN (Cryptocurrency:UNICOINETH) Historical

UNICOINETH UNI COIN

0.003069
0.000061 (2.03%)
20:40:30 - Realtime Data

UNICOINETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.003008 0.000086 2.94% 0.002917 0.003113 0.002911 2,790.00
Jun 13 2024 0.002922 0.000092 3.25% 0.002813 0.002932 0.00276 1,084.00
Jun 12 2024 0.00283 0.000258 10.03% 0.002572 0.002858 0.00254 1,960.00
Jun 11 2024 0.002572 -0.000257 -9.09% 0.002829 0.002831 0.00253 1,247.00
Jun 10 2024 0.002829 0.00017 6.38% 0.002659 0.002881 0.002625 1,634.00
Jun 09 2024 0.002659 -0.000058 -2.13% 0.002729 0.002745 0.002644 346.00
Jun 08 2024 0.002717 0.000052 1.95% 0.002665 0.00283 0.002656 810.00
Jun 07 2024 0.002665 -0.000136 -4.86% 0.002785 0.002913 0.002557 1,371.00
Jun 06 2024 0.002801 -0.000108 -3.71% 0.002887 0.002911 0.002754 851.00
Jun 05 2024 0.002909 -0.000043 -1.46% 0.003013 0.003022 0.002859 1,835.00
Jun 04 2024 0.002951 0.000431 17.09% 0.002521 0.00311 0.002509 4,105.00
Jun 03 2024 0.002521 0.000038 1.53% 0.002483 0.002556 0.002473 509.00
Jun 02 2024 0.002482 -0.000109 -4.21% 0.002591 0.002709 0.002482 250.00
Jun 01 2024 0.002591 -0.000063 -2.37% 0.002654 0.002894 0.002591 428.00
May 31 2024 0.002654 -0.000201 -7.04% 0.002855 0.002928 0.002654 1,336.00
May 30 2024 0.002855 0.000079 2.85% 0.002776 0.002937 0.002776 1,308.00
May 29 2024 0.002776 -0.000122 -4.21% 0.002898 0.002932 0.002776 1,124.00
May 28 2024 0.002898 0.000058 2.04% 0.002839 0.00298 0.002766 1,783.00
May 27 2024 0.002839 -0.000089 -3.04% 0.00293 0.002945 0.002778 3,677.00
May 26 2024 0.002929 -0.000061 -2.04% 0.003027 0.003073 0.002907 3,016.00
May 25 2024 0.00299 0.000278 10.27% 0.002711 0.003045 0.00263 3,210.00
May 24 2024 0.002711 0.000313 13.07% 0.002398 0.002805 0.002391 2,525.00
May 23 2024 0.002398 -0.000093 -3.73% 0.002482 0.002568 0.002374 2,462.00
May 22 2024 0.002491 -0.000038 -1.50% 0.002545 0.002565 0.002439 1,796.00
May 21 2024 0.002529 -0.00000062 -0.02% 0.002549 0.002569 0.002462 2,938.00
May 20 2024 0.00253 0.00003 1.20% 0.0025 0.002653 0.002394 6,618.00
May 19 2024 0.0025 -0.000021 -0.83% 0.002517 0.003116 0.002482 1,066.00
May 18 2024 0.002521 0.000078 3.19% 0.002442 0.002639 0.002413 1,999.00
May 17 2024 0.002442 -0.000038 -1.53% 0.002481 0.00249 0.002413 569.00
May 16 2024 0.00248 0.000046 1.89% 0.002435 0.00248 0.002401 777.00
May 15 2024 0.002435 0.000076 3.22% 0.002359 0.002458 0.002352 670.00
May 14 2024 0.002359 -0.000014 -0.59% 0.00237 0.002395 0.002313 516.00
May 13 2024 0.002372 -0.00003 -1.25% 0.002402 0.002421 0.002372 3,299.00
May 12 2024 0.002403 -0.000014 -0.58% 0.002417 0.002453 0.002403 621.00
May 11 2024 0.002417 -0.000011 -0.45% 0.002428 0.002455 0.002417 252.00
May 10 2024 0.002428 -0.000029 -1.18% 0.002457 0.002498 0.002366 409.00
May 09 2024 0.002457 -0.000018 -0.73% 0.002475 0.002475 0.002428 346.00
May 08 2024 0.002475 0.000012 0.49% 0.002463 0.002486 0.002422 590.00
May 07 2024 0.002463 0.00003 1.23% 0.002433 0.002568 0.002424 643.00
May 06 2024 0.002433 0.00000400 0.16% 0.002417 0.002586 0.002404 3,347.00
May 05 2024 0.002428 0.00000500 0.21% 0.002424 0.002432 0.002353 688.00
May 04 2024 0.002424 -0.000011 -0.45% 0.002435 0.002452 0.002394 456.00
May 03 2024 0.002435 0.000046 1.93% 0.002389 0.002449 0.002346 844.00
May 02 2024 0.002389 0.000032 1.36% 0.002356 0.002404 0.002354 558.00
May 01 2024 0.002356 0.000025 1.07% 0.002331 0.002381 0.002317 1,255.00
Apr 30 2024 0.002331 -0.000076 -3.16% 0.002407 0.002425 0.002329 1,124.00
Apr 29 2024 0.002407 0.000011 0.46% 0.002394 0.002421 0.002383 3,316.00
Apr 28 2024 0.002396 -0.000057 -2.32% 0.002453 0.002473 0.002383 1,139.00
Apr 27 2024 0.002453 -0.00000700 -0.28% 0.00246 0.002482 0.002425 1,033.00
Apr 26 2024 0.00246 -0.000057 -2.26% 0.002518 0.002518 0.002426 1,032.00
Apr 25 2024 0.002518 0.000064 2.61% 0.002454 0.002567 0.00242 1,468.00
Apr 24 2024 0.002454 -0.000025 -1.01% 0.002471 0.002504 0.002426 1,305.00
Apr 23 2024 0.002479 -0.000096 -3.73% 0.002575 0.002621 0.002473 1,044.00
Apr 22 2024 0.002575 0.000116 4.73% 0.00246 0.002577 0.002422 4,036.00
Apr 21 2024 0.002459 -0.000039 -1.56% 0.002498 0.002498 0.002424 572.00
Apr 20 2024 0.002498 0.000047 1.92% 0.002451 0.002503 0.002342 772.00
Apr 19 2024 0.002451 0.000084 3.55% 0.002367 0.002479 0.002342 1,470.00
Apr 18 2024 0.002367 0.000065 2.82% 0.002303 0.002386 0.002277 1,511.00
Apr 17 2024 0.002303 -0.000038 -1.62% 0.002341 0.002341 0.002266 901.00
Apr 16 2024 0.002341 0.00000800 0.34% 0.002333 0.002362 0.002249 1,563.00
Apr 15 2024 0.002333 -0.000064 -2.67% 0.00238 0.002442 0.002318 3,576.00
Apr 14 2024 0.002397 0.000167 7.47% 0.002289 0.002429 0.002256 1,635.00
Apr 13 2024 0.00223 -0.000231 -9.38% 0.002461 0.002471 0.002044 2,698.00
Apr 12 2024 0.002461 -0.000156 -5.96% 0.00262 0.002622 0.002108 2,644.00
Apr 11 2024 0.002617 -0.000228 -8.01% 0.002833 0.002833 0.002505 3,240.00
Apr 10 2024 0.002845 -0.000335 -10.53% 0.00318 0.003207 0.002802 6,298.00
Apr 09 2024 0.00318 0.000034 1.08% 0.003147 0.003206 0.003117 982.00
Apr 08 2024 0.003147 -0.000156 -4.72% 0.003297 0.003345 0.003147 4,392.00
Apr 07 2024 0.003303 -0.000033 -0.99% 0.003336 0.003415 0.003303 1,821.00
Apr 06 2024 0.003336 0.000039 1.18% 0.003297 0.003355 0.003278 591.00
Apr 05 2024 0.003297 0.00000300 0.09% 0.003293 0.003317 0.003234 805.00
Apr 04 2024 0.003293 -0.00000044 -0.01% 0.003294 0.00335 0.003273 1,187.00
Apr 03 2024 0.003294 -0.000158 -4.58% 0.003452 0.003463 0.003241 3,361.00
Apr 02 2024 0.003452 -0.000081 -2.29% 0.003533 0.003551 0.003403 2,882.00
Apr 01 2024 0.003533 -0.000015 -0.42% 0.003567 0.003585 0.003491 17,311.00
Mar 31 2024 0.003548 -0.000047 -1.31% 0.003596 0.003678 0.003535 2,530.00
Mar 30 2024 0.003596 0.000017 0.47% 0.003579 0.003648 0.003571 2,014.00
Mar 29 2024 0.003579 0.00000100 0.03% 0.003578 0.003682 0.003549 2,833.00
Mar 28 2024 0.003578 0.000081 2.32% 0.003497 0.003613 0.003446 2,352.00
Mar 27 2024 0.003497 -0.000025 -0.71% 0.003522 0.003568 0.003461 3,261.00
Mar 26 2024 0.003522 0.000045 1.29% 0.003476 0.003542 0.003456 1,635.00
Mar 25 2024 0.003476 -0.000032 -0.91% 0.0035 0.003544 0.003456 16,213.00
Mar 24 2024 0.003509 0.00001 0.29% 0.003499 0.003531 0.00348 878.00
Mar 23 2024 0.003499 -0.000019 -0.54% 0.003518 0.003563 0.003473 830.00
Mar 22 2024 0.003518 0.000156 4.63% 0.003362 0.003518 0.003362 2,083.00
Mar 21 2024 0.003362 0.00 0.00% 0.003362 0.003362 0.003362 0.00
Mar 20 2024 0.003362 0.000019 0.57% 0.003362 0.003402 0.003362 646.00
Mar 19 2024 0.003343 -0.00001 -0.30% 0.003353 0.003407 0.003222 1,603.00
Mar 18 2024 0.003353 -0.000085 -2.47% 0.003406 0.003473 0.003342 16,290.00
Mar 17 2024 0.003438 0.000041 1.21% 0.003417 0.003495 0.003337 2,349.00
Mar 16 2024 0.003397 -0.0001 -2.86% 0.003496 0.003515 0.003346 2,884.00

Your Recent History

COIN
UNICOINETH
UNI COIN
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved