UNICOINUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 11.14 | 0.080 | 0.75% | 11.03 | 11.24 | 10.62 | 1,783.00 |
May 27 2024 | 11.06 | -0.140 | -1.29% | 6.99 | 11.32 | 6.79 | 3,677.00 |
May 26 2024 | 11.20 | 0.00 | -0.02% | 11.35 | 11.77 | 11.12 | 3,016.00 |
May 25 2024 | 11.20 | 1.09 | 10.80% | 10.09 | 11.37 | 10.08 | 3,210.00 |
May 24 2024 | 10.11 | 1.10 | 12.20% | 9.04 | 10.25 | 8.95 | 2,525.00 |
May 23 2024 | 9.01 | -0.310 | -3.33% | 9.28 | 9.85 | 8.62 | 2,462.00 |
May 22 2024 | 9.32 | -0.270 | -2.79% | 9.65 | 9.68 | 9.05 | 1,796.00 |
May 21 2024 | 9.59 | 0.330 | 3.57% | 9.35 | 9.76 | 9.06 | 2,938.00 |
May 20 2024 | 9.26 | 1.59 | 20.73% | 6.99 | 9.44 | 6.79 | 6,618.00 |
May 19 2024 | 7.67 | -0.210 | -2.61% | 7.83 | 7.98 | 7.60 | 1,066.00 |
May 18 2024 | 7.87 | 0.330 | 4.39% | 7.55 | 8.09 | 7.46 | 1,999.00 |
May 17 2024 | 7.54 | 0.240 | 3.35% | 7.30 | 7.61 | 7.25 | 569.00 |
May 16 2024 | 7.30 | -0.100 | -1.29% | 7.39 | 7.44 | 7.11 | 777.00 |
May 15 2024 | 7.40 | 0.600 | 8.77% | 6.81 | 7.42 | 6.76 | 670.00 |
May 14 2024 | 6.80 | -0.200 | -2.80% | 6.99 | 7.01 | 6.75 | 516.00 |
May 13 2024 | 7.00 | -0.040 | -0.62% | 7.36 | 7.42 | 6.98 | 3,299.00 |
May 12 2024 | 7.04 | 0.010 | 0.10% | 7.05 | 7.20 | 6.99 | 621.00 |
May 11 2024 | 7.03 | -0.030 | -0.48% | 7.07 | 7.19 | 7.02 | 252.00 |
May 10 2024 | 7.07 | -0.390 | -5.22% | 7.44 | 7.56 | 7.05 | 409.00 |
May 09 2024 | 7.46 | 0.100 | 1.33% | 7.36 | 7.56 | 7.19 | 346.00 |
May 08 2024 | 7.36 | -0.080 | -1.02% | 7.42 | 7.50 | 7.22 | 590.00 |
May 07 2024 | 7.43 | -0.050 | -0.67% | 7.46 | 7.63 | 7.38 | 643.00 |
May 06 2024 | 7.48 | -0.130 | -1.71% | 7.55 | 7.96 | 7.33 | 3,323.00 |
May 05 2024 | 7.61 | 0.060 | 0.80% | 7.55 | 7.64 | 7.37 | 688.00 |
May 04 2024 | 7.55 | -0.010 | -0.10% | 7.55 | 7.71 | 7.49 | 456.00 |
May 03 2024 | 7.56 | 0.420 | 5.88% | 7.14 | 7.58 | 6.95 | 844.00 |
May 02 2024 | 7.14 | 0.120 | 1.72% | 7.01 | 7.20 | 6.83 | 558.00 |
May 01 2024 | 7.02 | -0.020 | -0.33% | 7.02 | 7.15 | 6.57 | 1,255.00 |
Apr 30 2024 | 7.04 | -0.690 | -8.98% | 7.72 | 7.79 | 6.83 | 1,124.00 |
Apr 29 2024 | 7.74 | -0.090 | -1.10% | 7.55 | 7.93 | 7.33 | 3,316.00 |
Apr 28 2024 | 7.82 | -0.160 | -1.95% | 7.98 | 8.23 | 7.79 | 1,139.00 |
Apr 27 2024 | 7.98 | 0.330 | 4.28% | 7.70 | 7.99 | 7.54 | 1,033.00 |
Apr 26 2024 | 7.65 | -0.300 | -3.72% | 7.91 | 7.92 | 7.56 | 1,028.00 |
Apr 25 2024 | 7.95 | 0.260 | 3.34% | 7.70 | 8.14 | 7.57 | 1,468.00 |
Apr 24 2024 | 7.69 | -0.290 | -3.61% | 7.95 | 8.23 | 7.66 | 1,305.00 |
Apr 23 2024 | 7.98 | -0.260 | -3.18% | 8.19 | 8.31 | 7.94 | 1,044.00 |
Apr 22 2024 | 8.24 | 0.500 | 6.50% | 7.55 | 8.29 | 7.33 | 4,036.00 |
Apr 21 2024 | 7.74 | -0.130 | -1.69% | 7.87 | 7.96 | 7.58 | 572.00 |
Apr 20 2024 | 7.87 | 0.350 | 4.67% | 7.49 | 7.90 | 7.43 | 772.00 |
Apr 19 2024 | 7.52 | 0.260 | 3.59% | 7.25 | 7.65 | 6.72 | 1,470.00 |
Apr 18 2024 | 7.26 | 0.390 | 5.72% | 6.88 | 7.31 | 6.81 | 1,511.00 |
Apr 17 2024 | 6.87 | -0.350 | -4.91% | 7.22 | 7.24 | 6.67 | 901.00 |
Apr 16 2024 | 7.22 | -0.010 | -0.19% | 7.22 | 7.34 | 6.85 | 1,563.00 |
Apr 15 2024 | 7.24 | -0.340 | -4.51% | 7.55 | 7.93 | 7.07 | 3,576.00 |
Apr 14 2024 | 7.58 | 0.820 | 12.19% | 6.89 | 7.59 | 6.67 | 1,635.00 |
Apr 13 2024 | 6.75 | -1.23 | -15.40% | 7.95 | 8.00 | 6.24 | 2,698.00 |
Apr 12 2024 | 7.98 | -1.19 | -13.02% | 9.18 | 9.18 | 7.73 | 2,644.00 |
Apr 11 2024 | 9.18 | -0.890 | -8.88% | 10.02 | 10.02 | 8.87 | 3,240.00 |
Apr 10 2024 | 10.07 | -1.09 | -9.75% | 11.15 | 11.32 | 9.94 | 6,298.00 |
Apr 09 2024 | 11.16 | -0.460 | -3.99% | 11.64 | 11.74 | 11.02 | 982.00 |
Apr 08 2024 | 11.62 | 0.210 | 1.86% | 11.33 | 11.86 | 10.93 | 4,392.00 |
Apr 07 2024 | 11.41 | 0.190 | 1.74% | 11.19 | 11.49 | 11.16 | 1,821.00 |
Apr 06 2024 | 11.22 | 0.250 | 2.32% | 10.86 | 11.38 | 10.86 | 591.00 |
Apr 05 2024 | 10.96 | 0.00 | 0.03% | 10.97 | 11.06 | 10.42 | 805.00 |
Apr 04 2024 | 10.96 | 0.030 | 0.27% | 10.89 | 11.34 | 10.72 | 1,187.00 |
Apr 03 2024 | 10.93 | -0.380 | -3.40% | 11.33 | 11.45 | 10.67 | 3,361.00 |
Apr 02 2024 | 11.31 | -1.10 | -8.89% | 12.39 | 12.39 | 11.15 | 2,882.00 |
Apr 01 2024 | 12.42 | -0.510 | -3.92% | 13.00 | 13.00 | 12.08 | 17,311.00 |
Mar 31 2024 | 12.92 | 0.310 | 2.47% | 12.61 | 13.30 | 12.61 | 2,530.00 |
Mar 30 2024 | 12.61 | 0.030 | 0.24% | 12.67 | 12.90 | 12.51 | 2,014.00 |
Mar 29 2024 | 12.58 | -0.170 | -1.32% | 12.74 | 12.97 | 12.48 | 2,833.00 |
Mar 28 2024 | 12.75 | 0.530 | 4.36% | 12.24 | 12.89 | 12.16 | 2,352.00 |
Mar 27 2024 | 12.22 | -0.410 | -3.26% | 12.63 | 12.84 | 12.19 | 3,261.00 |
Mar 26 2024 | 12.63 | 0.180 | 1.46% | 12.45 | 12.94 | 12.44 | 1,635.00 |
Mar 25 2024 | 12.45 | 0.320 | 2.66% | 15.37 | 15.48 | 11.98 | 16,213.00 |
Mar 24 2024 | 12.13 | 0.430 | 3.71% | 11.71 | 12.20 | 11.52 | 878.00 |
Mar 23 2024 | 11.69 | 0.020 | 0.19% | 11.71 | 12.03 | 11.56 | 830.00 |
Mar 22 2024 | 11.67 | -0.070 | -0.61% | 11.75 | 11.90 | 11.03 | 2,083.00 |
Mar 21 2024 | 11.74 | -0.080 | -0.71% | 11.79 | 12.05 | 11.47 | 0.00 |
Mar 20 2024 | 11.83 | 1.22 | 11.48% | 10.56 | 11.88 | 10.25 | 646.00 |
Mar 19 2024 | 10.61 | -1.21 | -10.25% | 11.80 | 11.86 | 10.47 | 1,603.00 |
Mar 18 2024 | 11.82 | -0.670 | -5.40% | 15.37 | 15.48 | 11.61 | 16,290.00 |
Mar 17 2024 | 12.49 | 0.540 | 4.49% | 12.14 | 12.75 | 11.52 | 2,349.00 |
Mar 16 2024 | 11.96 | -1.12 | -8.60% | 13.10 | 13.19 | 11.83 | 2,884.00 |
Mar 15 2024 | 13.08 | -0.930 | -6.65% | 15.37 | 15.48 | 12.49 | 17,362.00 |
Mar 14 2024 | 14.01 | -0.250 | -1.76% | 14.25 | 14.46 | 13.35 | 2,909.00 |
Mar 13 2024 | 14.26 | 0.200 | 1.40% | 14.08 | 14.66 | 13.84 | 1,386.00 |
Mar 12 2024 | 14.07 | -0.550 | -3.77% | 14.40 | 14.49 | 13.57 | 3,025.00 |
Mar 11 2024 | 14.62 | 0.520 | 3.71% | 15.37 | 15.48 | 13.98 | 18,262.00 |
Mar 10 2024 | 14.09 | -0.120 | -0.82% | 14.19 | 14.39 | 13.80 | 0.00 |
Mar 09 2024 | 14.21 | -0.450 | -3.05% | 14.66 | 14.93 | 14.06 | 2,340.00 |
Mar 08 2024 | 14.66 | -0.130 | -0.86% | 14.97 | 15.40 | 14.27 | 4,680.00 |
Mar 07 2024 | 14.79 | -0.670 | -4.32% | 15.37 | 15.48 | 14.62 | 3,804.00 |
Mar 06 2024 | 15.45 | 2.65 | 20.67% | 12.85 | 16.40 | 12.51 | 15,456.00 |
Mar 05 2024 | 12.81 | 0.340 | 2.71% | 12.35 | 13.73 | 11.91 | 11,692.00 |
Mar 04 2024 | 12.47 | -0.180 | -1.44% | 11.05 | 13.16 | 10.93 | 3,955.00 |
Mar 03 2024 | 12.65 | 0.010 | 0.10% | 12.56 | 12.95 | 12.01 | 6,498.00 |
Mar 02 2024 | 12.64 | 1.03 | 8.84% | 11.52 | 13.04 | 11.35 | 7,969.00 |
Mar 01 2024 | 11.61 | 0.360 | 3.22% | 11.21 | 11.91 | 10.90 | 5,162.00 |
Feb 29 2024 | 11.25 | 0.290 | 2.60% | 11.05 | 11.71 | 10.70 | 8,797.00 |