UNION Protocol Governance Token More Historical Data - UNNUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
UNION Protocol Governance Token (Cryptocurrency:UNNUSD)
UNION Protocol Governance Token (Cryptocurrency:UNNUSD) Historical

UNNUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.000301	0.00000100	0.33%	0.0003	0.000307	0.000298	2,728,082.00
May 30 2024	0.0003	-0.00000200	-0.66%	0.000301	0.000342	0.000296	33,033.00
May 29 2024	0.000301	-0.00000600	-1.95%	0.000307	0.000311	0.000299	6,525,662.00
May 28 2024	0.000308	-0.00000400	-1.28%	0.000311	0.000314	0.000302	728,954.00
May 27 2024	0.000312	0.00000600	1.96%	0.00026	0.000318	0.000232	1,871,803.00
May 26 2024	0.000306	0.00000600	2.00%	0.0003	0.00031	0.000299	29,559,686.00
May 25 2024	0.0003	0.00000100	0.34%	0.000298	0.000302	0.000297	2,696,414.00
May 24 2024	0.000298	-0.00000200	-0.67%	0.000302	0.000306	0.000291	153,685.00
May 23 2024	0.000301	0.00000100	0.33%	0.000299	0.000315	0.000286	2,097,037.00
May 22 2024	0.000299	-0.00000400	-1.32%	0.000303	0.000305	0.000292	16,752.00
May 21 2024	0.000303	0.000011	3.76%	0.000293	0.000343	0.000291	124,010.00
May 20 2024	0.000293	0.000047	19.15%	0.00026	0.055171	0.000232	2,040,857.00
May 19 2024	0.000245	-0.00000400	-1.60%	0.00025	0.000251	0.000245	683,257.00
May 18 2024	0.00025	0.00000300	1.21%	0.000247	0.000252	0.000247	15,512,957.00
May 17 2024	0.000247	0.000012	5.10%	0.000235	0.000249	0.000235	4,355,728.00
May 16 2024	0.000235	-0.00000800	-3.29%	0.000243	0.000243	0.000234	1,417,845.00
May 15 2024	0.000243	-0.000016	-6.17%	0.00026	0.000266	0.000232	29,553,068.00
May 14 2024	0.000259	0.000024	10.17%	0.000236	0.000263	0.000232	12,316,712.00
May 13 2024	0.000236	-0.000028	-10.62%	0.051298	0.051581	0.000234	2,540,622.00
May 12 2024	0.000264	0.000031	13.32%	0.051298	0.051444	0.000234	3,637,056.00
May 11 2024	0.000233	-0.00000007	-0.03%	0.000233	0.000235	0.000231	0.00
May 10 2024	0.000233	-0.00001	-4.12%	0.000242	0.000244	0.00023	34,221.00
May 09 2024	0.000243	0.00000500	2.10%	0.000238	0.000245	0.000236	23,705,513.00
May 08 2024	0.000238	-0.000034	-12.52%	0.000271	0.000273	0.000235	30,245,138.00
May 07 2024	0.000272	0.000026	10.59%	0.000245	0.000275	0.000242	192,816.00
May 06 2024	0.000245	-0.000037	-13.11%	0.000257	0.056382	0.000241	1,965,585.00
May 05 2024	0.000282	0.00000200	0.71%	0.00028	0.000285	0.000252	127,038.00
May 04 2024	0.000281	0.00000100	0.36%	0.000279	0.000284	0.000248	209,865.00
May 03 2024	0.000279	0.00004	16.73%	0.000239	0.000281	0.000237	91,096.00
May 02 2024	0.000239	-0.000029	-10.81%	0.000268	0.000271	0.000233	61,114.00
May 01 2024	0.000268	-0.00000400	-1.47%	0.000271	0.000272	0.00023	16,052,122.00
Apr 30 2024	0.000272	0.000015	5.83%	0.000257	0.000272	0.000241	514,191.00
Apr 29 2024	0.000257	-0.000069	-21.13%	0.000315	0.057346	0.000252	2,286,636.00
Apr 28 2024	0.000327	0.000034	11.61%	0.000293	0.000335	0.000292	37,861.00
Apr 27 2024	0.000293	0.000011	3.91%	0.000282	0.000295	0.000277	165,673.00
Apr 26 2024	0.000282	-0.00000300	-1.06%	0.000284	0.000285	0.000279	1,992,011.00
Apr 25 2024	0.000284	0.00000200	0.71%	0.000283	0.000319	0.000277	2,300,979.00
Apr 24 2024	0.000282	-0.00000800	-2.76%	0.00029	0.000329	0.000279	387,603.00
Apr 23 2024	0.00029	0.000034	13.28%	0.000256	0.000294	0.000252	12,571,671.00
Apr 22 2024	0.000256	-0.000027	-9.53%	0.000315	0.057346	0.000255	12,987,142.00
Apr 21 2024	0.000283	-0.00000034	-0.12%	0.000283	0.000288	0.000281	26,548,784.00
Apr 20 2024	0.000284	-0.000023	-7.50%	0.000306	0.000317	0.000243	1,995,797.00
Apr 19 2024	0.000307	0.000031	11.23%	0.000276	0.000311	0.000258	88,593.00
Apr 18 2024	0.000276	0.00000800	2.98%	0.000269	0.000278	0.000266	32,122.00
Apr 17 2024	0.000268	-0.00000900	-3.24%	0.000277	0.000281	0.000263	35,398.00
Apr 16 2024	0.000278	-0.00000100	-0.36%	0.000279	0.000281	0.00027	95,278.00
Apr 15 2024	0.000279	-0.000037	-11.70%	0.000315	0.057346	0.000243	2,360,036.00
Apr 14 2024	0.000316	0.000044	16.14%	0.000271	0.000317	0.000243	192,939.00
Apr 13 2024	0.000273	-0.000019	-6.51%	0.000291	0.000297	0.00026	810,244.00
Apr 12 2024	0.000292	-0.000024	-7.60%	0.000315	0.00032	0.000282	2,152,510.00
Apr 11 2024	0.000316	0.000032	11.30%	0.000283	0.000325	0.000282	7,017,957.00
Apr 10 2024	0.000283	0.00000200	0.71%	0.00028	0.00032	0.000278	2,301,761.00
Apr 09 2024	0.000281	-0.000015	-5.08%	0.000296	0.000298	0.000277	19,781.00
Apr 08 2024	0.000296	0.000019	6.87%	0.000296	0.06032	0.000289	1,929,699.00
Apr 07 2024	0.000276	-0.000026	-8.59%	0.000302	0.00031	0.000275	4,120,321.00
Apr 06 2024	0.000303	0.00000300	1.00%	0.000298	0.000305	0.000298	3,457,425.00
Apr 05 2024	0.000299	-0.00000021	-0.07%	0.0003	0.000301	0.00029	38,854.00
Apr 04 2024	0.000299	0.000034	12.81%	0.000264	0.00031	0.00026	635,598.00
Apr 03 2024	0.000265	-0.00003	-10.17%	0.000296	0.000303	0.000263	6,951,544.00
Apr 02 2024	0.000295	0.000014	4.98%	0.000281	0.000305	0.000267	1,267,417.00
Apr 01 2024	0.000281	-0.000083	-22.79%	0.000364	0.061797	0.000274	3,448,708.00
Mar 31 2024	0.000364	0.000084	29.93%	0.000281	0.000402	0.000281	3,083,835.00
Mar 30 2024	0.000281	-0.00000063	-0.22%	0.000281	0.000285	0.000279	4,594,148.00
Mar 29 2024	0.000281	-0.00000400	-1.40%	0.000285	0.00032	0.000278	19,964,656.00
Mar 28 2024	0.000285	-0.000029	-9.22%	0.000315	0.000322	0.000284	23,575,280.00
Mar 27 2024	0.000314	-0.00000800	-2.48%	0.000323	0.00033	0.000312	20,908,592.00
Mar 26 2024	0.000323	0.00000050	0.16%	0.000322	0.000331	0.000319	25,394,629.00
Mar 25 2024	0.000322	0.000011	3.54%	0.000317	0.062265	0.000289	23,270,258.00
Mar 24 2024	0.000311	0.00000900	2.98%	0.000301	0.000312	0.000297	21,798,092.00
Mar 23 2024	0.000302	0.00000300	1.00%	0.0003	0.000308	0.000295	20,403,121.00
Mar 22 2024	0.000299	-0.000016	-5.09%	0.000315	0.000319	0.00028	16,585,471.00
Mar 21 2024	0.000314	-0.00000200	-0.63%	0.000316	0.000323	0.000307	18,596,234.00
Mar 20 2024	0.000317	-0.00000076	-0.24%	0.000316	0.000326	0.000287	19,988,871.00
Mar 19 2024	0.000317	0.00000010	0.03%	0.000317	0.062265	0.000285	30,608,173.00
Mar 18 2024	0.000317	-0.000046	-12.66%	0.000344	0.063826	0.000312	19,648,688.00
Mar 17 2024	0.000363	0.000047	14.84%	0.062502	0.06277	0.000308	22,831,148.00
Mar 16 2024	0.000317	-0.00002	-5.94%	0.000337	0.000339	0.000291	25,964,058.00
Mar 15 2024	0.000337	-0.000013	-3.72%	0.000344	0.000347	0.000294	23,543,811.00
Mar 14 2024	0.00035	-0.000011	-3.05%	0.00036	0.000361	0.000335	25,874,773.00
Mar 13 2024	0.000361	0.000043	13.53%	0.000318	0.000401	0.000318	20,753,300.00
Mar 12 2024	0.000318	-0.000048	-13.10%	0.000367	0.000368	0.000313	28,659,520.00
Mar 11 2024	0.000366	0.000017	4.86%	0.000344	0.000368	0.00034	25,940,469.00
Mar 10 2024	0.00035	-0.00000300	-0.85%	0.000352	0.000357	0.000342	31,853,524.00
Mar 09 2024	0.000353	0.00000200	0.57%	0.00035	0.000356	0.000349	19,456,165.00
Mar 08 2024	0.00035	0.00000300	0.86%	0.000349	0.00036	0.000345	21,319,467.00
Mar 07 2024	0.000348	0.00000500	1.46%	0.000344	0.000355	0.000337	20,456,089.00
Mar 06 2024	0.000343	0.000024	7.52%	0.00032	0.000351	0.000316	20,935,128.00
Mar 05 2024	0.000319	-0.00000800	-2.45%	0.000327	0.00037	0.000301	20,383,426.00
Mar 04 2024	0.000327	0.000013	4.15%	0.000306	0.000328	0.000305	24,253,998.00
Mar 03 2024	0.000313	0.00000500	1.62%	0.060239	0.060239	0.000304	23,643,647.00
Mar 02 2024	0.000308	-0.00000098	-0.32%	0.06044	0.06044	0.000306	42,668,371.00

UNION Protocol Governance Token

Societe Generale Effekten

DB X-Trackers S&P 500 2x...

Invesco Financials S&P U...

Sr Europe Investment Trust

Delayed Upgrade Clock

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