UNFIETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.001279 | -0.00006 | -4.48% | 0.00134 | 0.001353 | 0.001276 | 2,257.00 |
May 26 2024 | 0.001339 | -0.000044 | -3.18% | 0.001383 | 0.001404 | 0.0013 | 1,829.00 |
May 25 2024 | 0.001383 | -0.000045 | -3.15% | 0.001434 | 0.001451 | 0.001373 | 1,047.00 |
May 24 2024 | 0.001428 | -0.000012 | -0.83% | 0.001443 | 0.001468 | 0.001356 | 2,339.00 |
May 23 2024 | 0.00144 | 0.000083 | 6.12% | 0.001363 | 0.001539 | 0.001349 | 4,211.00 |
May 22 2024 | 0.001357 | 0.00006 | 4.63% | 0.001295 | 0.001368 | 0.001255 | 2,651.00 |
May 21 2024 | 0.001297 | -0.000095 | -6.82% | 0.001382 | 0.001437 | 0.001289 | 2,415.00 |
May 20 2024 | 0.001392 | -0.00000600 | -0.43% | 0.001416 | 0.001689 | 0.001371 | 3,324.00 |
May 19 2024 | 0.001398 | 0.000124 | 9.73% | 0.001267 | 0.001409 | 0.001252 | 2,413.00 |
May 18 2024 | 0.001274 | 0.000057 | 4.68% | 0.001216 | 0.001297 | 0.001195 | 2,625.00 |
May 17 2024 | 0.001217 | -0.000017 | -1.38% | 0.001234 | 0.00124 | 0.001206 | 2,406.00 |
May 16 2024 | 0.001234 | 0.000038 | 3.18% | 0.001195 | 0.001238 | 0.001195 | 2,288.00 |
May 15 2024 | 0.001196 | 0.000025 | 2.13% | 0.001171 | 0.001219 | 0.001167 | 2,527.00 |
May 14 2024 | 0.001171 | -0.000013 | -1.10% | 0.00118 | 0.001198 | 0.001164 | 2,673.00 |
May 13 2024 | 0.001184 | -0.000026 | -2.15% | 0.001213 | 0.001217 | 0.001157 | 2,458.00 |
May 12 2024 | 0.00121 | -0.000027 | -2.18% | 0.001236 | 0.001248 | 0.001206 | 2,529.00 |
May 11 2024 | 0.001237 | 0.00000500 | 0.41% | 0.001235 | 0.001268 | 0.001233 | 2,099.00 |
May 10 2024 | 0.001232 | -0.00000900 | -0.73% | 0.001239 | 0.001256 | 0.001216 | 2,262.00 |
May 09 2024 | 0.001241 | -0.000049 | -3.80% | 0.001297 | 0.001415 | 0.001201 | 3,435.00 |
May 08 2024 | 0.00129 | 0.000076 | 6.26% | 0.001213 | 0.001307 | 0.001179 | 2,978.00 |
May 07 2024 | 0.001214 | -0.000017 | -1.38% | 0.001234 | 0.001257 | 0.001211 | 2,329.00 |
May 06 2024 | 0.001231 | -0.000012 | -0.97% | 0.001243 | 0.001261 | 0.001224 | 2,263.00 |
May 05 2024 | 0.001243 | 0.00000500 | 0.40% | 0.001237 | 0.001267 | 0.001199 | 2,333.00 |
May 04 2024 | 0.001238 | -0.000018 | -1.43% | 0.001257 | 0.001257 | 0.001228 | 2,394.00 |
May 03 2024 | 0.001256 | 0.000027 | 2.20% | 0.001227 | 0.001274 | 0.001226 | 2,351.00 |
May 02 2024 | 0.001229 | 0.000015 | 1.24% | 0.001216 | 0.001339 | 0.001197 | 1,799.00 |
May 01 2024 | 0.001214 | 0.000058 | 5.02% | 0.001158 | 0.001216 | 0.001147 | 2,879.00 |
Apr 30 2024 | 0.001156 | 0.000016 | 1.40% | 0.001139 | 0.001167 | 0.001106 | 2,644.00 |
Apr 29 2024 | 0.00114 | -0.00000200 | -0.18% | 0.001141 | 0.001149 | 0.001123 | 2,603.00 |
Apr 28 2024 | 0.001142 | 0.00000700 | 0.62% | 0.001133 | 0.001167 | 0.00113 | 561.00 |
Apr 27 2024 | 0.001135 | -0.000025 | -2.16% | 0.001162 | 0.001171 | 0.001125 | 1,418.00 |
Apr 26 2024 | 0.00116 | -0.000028 | -2.36% | 0.001189 | 0.001192 | 0.001153 | 2,585.00 |
Apr 25 2024 | 0.001188 | 0.000011 | 0.93% | 0.001178 | 0.001207 | 0.001141 | 2,608.00 |
Apr 24 2024 | 0.001177 | -0.000041 | -3.37% | 0.001218 | 0.001239 | 0.001164 | 2,435.00 |
Apr 23 2024 | 0.001218 | -0.000043 | -3.41% | 0.001258 | 0.001264 | 0.001216 | 2,179.00 |
Apr 22 2024 | 0.001261 | -0.000015 | -1.18% | 0.001274 | 0.001292 | 0.001253 | 2,193.00 |
Apr 21 2024 | 0.001276 | -0.000019 | -1.47% | 0.00129 | 0.00129 | 0.001248 | 2,085.00 |
Apr 20 2024 | 0.001295 | 0.000069 | 5.63% | 0.001225 | 0.00131 | 0.001218 | 2,504.00 |
Apr 19 2024 | 0.001226 | 0.000024 | 2.00% | 0.001204 | 0.001246 | 0.001196 | 3,012.00 |
Apr 18 2024 | 0.001202 | 0.000029 | 2.47% | 0.001173 | 0.001217 | 0.001149 | 1,958.00 |
Apr 17 2024 | 0.001173 | 0.000058 | 5.20% | 0.001114 | 0.001183 | 0.001088 | 2,658.00 |
Apr 16 2024 | 0.001115 | 0.000032 | 2.95% | 0.001081 | 0.001121 | 0.001061 | 2,472.00 |
Apr 15 2024 | 0.001083 | -0.000011 | -1.01% | 0.001083 | 0.001118 | 0.001057 | 2,570.00 |
Apr 14 2024 | 0.001094 | 0.000035 | 3.31% | 0.001053 | 0.001103 | 0.001027 | 3,314.00 |
Apr 13 2024 | 0.001059 | -0.000122 | -10.33% | 0.001171 | 0.001218 | 0.000935 | 3,973.00 |
Apr 12 2024 | 0.001181 | -0.000304 | -20.47% | 0.001487 | 0.001503 | 0.00113 | 3,056.00 |
Apr 11 2024 | 0.001485 | -0.000044 | -2.88% | 0.001528 | 0.001545 | 0.001478 | 1,932.00 |
Apr 10 2024 | 0.001529 | -0.000048 | -3.04% | 0.001576 | 0.001597 | 0.001519 | 1,822.00 |
Apr 09 2024 | 0.001577 | 0.000019 | 1.22% | 0.001527 | 0.001608 | 0.001511 | 1,527.00 |
Apr 08 2024 | 0.001558 | -0.000022 | -1.39% | 0.001577 | 0.001578 | 0.001512 | 1,476.00 |
Apr 07 2024 | 0.00158 | -0.000023 | -1.43% | 0.0016 | 0.001603 | 0.001571 | 1,534.00 |
Apr 06 2024 | 0.001603 | 0.00000400 | 0.25% | 0.001597 | 0.001617 | 0.001581 | 1,475.00 |
Apr 05 2024 | 0.001599 | -0.000104 | -6.11% | 0.001702 | 0.001845 | 0.001575 | 1,467.00 |
Apr 04 2024 | 0.001703 | -0.000155 | -8.34% | 0.001856 | 0.002019 | 0.001674 | 1,236.00 |
Apr 03 2024 | 0.001858 | -0.000152 | -7.56% | 0.002011 | 0.002042 | 0.001811 | 1,206.00 |
Apr 02 2024 | 0.00201 | 0.00000800 | 0.40% | 0.002003 | 0.002046 | 0.001949 | 1,430.00 |
Apr 01 2024 | 0.002002 | 0.000016 | 0.81% | 0.001987 | 0.002061 | 0.001956 | 1,375.00 |
Mar 31 2024 | 0.001986 | -0.000053 | -2.60% | 0.00203 | 0.002047 | 0.001979 | 1,445.00 |
Mar 30 2024 | 0.002039 | -0.000146 | -6.68% | 0.002187 | 0.00245 | 0.00202 | 1,248.00 |
Mar 29 2024 | 0.002185 | 0.000079 | 3.75% | 0.002106 | 0.002207 | 0.002095 | 1,695.00 |
Mar 28 2024 | 0.002106 | -0.000012 | -0.57% | 0.00212 | 0.002179 | 0.002053 | 1,899.00 |
Mar 27 2024 | 0.002118 | -0.00000800 | -0.38% | 0.002123 | 0.002165 | 0.002056 | 2,379.00 |
Mar 26 2024 | 0.002126 | 0.000164 | 8.36% | 0.001972 | 0.002126 | 0.001961 | 2,485.00 |
Mar 25 2024 | 0.001962 | -0.000092 | -4.48% | 0.002048 | 0.002099 | 0.001903 | 2,349.00 |
Mar 24 2024 | 0.002054 | 0.000212 | 11.51% | 0.00185 | 0.002191 | 0.00183 | 2,410.00 |
Mar 23 2024 | 0.001842 | 0.00000500 | 0.27% | 0.001837 | 0.001864 | 0.001827 | 2,500.00 |
Mar 22 2024 | 0.001837 | 0.000036 | 2.00% | 0.001805 | 0.001844 | 0.001781 | 2,503.00 |
Mar 21 2024 | 0.001801 | 0.000025 | 1.41% | 0.001775 | 0.001811 | 0.00175 | 2,496.00 |
Mar 20 2024 | 0.001776 | -0.000049 | -2.68% | 0.001847 | 0.00189 | 0.001759 | 2,715.00 |
Mar 19 2024 | 0.001825 | -0.000045 | -2.41% | 0.00188 | 0.001886 | 0.001676 | 2,791.00 |
Mar 18 2024 | 0.00187 | -0.000239 | -11.33% | 0.002117 | 0.002136 | 0.001865 | 2,116.00 |
Mar 17 2024 | 0.002109 | -0.000048 | -2.23% | 0.002179 | 0.002196 | 0.002092 | 2,074.00 |
Mar 16 2024 | 0.002157 | -0.000123 | -5.39% | 0.002275 | 0.002353 | 0.002074 | 1,917.00 |
Mar 15 2024 | 0.00228 | -0.000046 | -1.98% | 0.002326 | 0.002338 | 0.002163 | 1,819.00 |
Mar 14 2024 | 0.002326 | 0.000109 | 4.92% | 0.002216 | 0.002367 | 0.002171 | 1,935.00 |
Mar 13 2024 | 0.002217 | -0.000043 | -1.90% | 0.002262 | 0.002313 | 0.002155 | 1,898.00 |
Mar 12 2024 | 0.00226 | 0.000197 | 9.55% | 0.002063 | 0.002332 | 0.00205 | 2,058.00 |
Mar 11 2024 | 0.002063 | -0.000034 | -1.62% | 0.002109 | 0.002146 | 0.002041 | 2,546.00 |
Mar 10 2024 | 0.002097 | 0.00 | 0.00% | 0.002101 | 0.002116 | 0.002012 | 1,964.00 |
Mar 09 2024 | 0.002097 | 0.000029 | 1.40% | 0.002069 | 0.002129 | 0.002048 | 2,125.00 |
Mar 08 2024 | 0.002068 | -0.00007 | -3.27% | 0.002123 | 0.002142 | 0.001893 | 2,100.00 |
Mar 07 2024 | 0.002138 | 0.000199 | 10.26% | 0.001935 | 0.002141 | 0.001915 | 2,235.00 |
Mar 06 2024 | 0.001939 | -0.000038 | -1.92% | 0.001978 | 0.001985 | 0.001842 | 2,166.00 |
Mar 05 2024 | 0.001977 | -0.000238 | -10.74% | 0.002217 | 0.002245 | 0.001843 | 4,551.00 |
Mar 04 2024 | 0.002215 | -0.000112 | -4.81% | 0.002322 | 0.002528 | 0.002187 | 1,891.00 |
Mar 03 2024 | 0.002327 | -0.000056 | -2.35% | 0.002372 | 0.002372 | 0.002152 | 2,202.00 |
Mar 02 2024 | 0.002383 | 0.000146 | 6.53% | 0.002231 | 0.002386 | 0.00221 | 2,077.00 |
Mar 01 2024 | 0.002237 | 0.000094 | 4.39% | 0.002151 | 0.002264 | 0.002145 | 1,996.00 |
Feb 29 2024 | 0.002143 | 0.000013 | 0.61% | 0.00214 | 0.002188 | 0.002088 | 2,304.00 |
Feb 28 2024 | 0.00213 | -0.000083 | -3.75% | 0.002217 | 0.002294 | 0.001956 | 2,645.00 |