UNISTAKEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 30 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 29 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 28 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 27 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 26 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 25 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 24 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 23 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 22 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 21 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 20 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 19 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 18 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 17 2024 | 0.004738 | 0.00 | 0.00% | 0.004738 | 0.004738 | 0.004738 | 0.00 |
May 16 2024 | 0.004738 | -0.000077 | -1.60% | 0.004749 | 0.004749 | 0.004726 | 128,749.00 |
May 15 2024 | 0.004815 | 0.000071 | 1.50% | 0.004527 | 0.004822 | 0.0045 | 732,329.00 |
May 14 2024 | 0.004744 | 0.000027 | 0.57% | 0.00473 | 0.005234 | 0.004484 | 1,145,073.00 |
May 13 2024 | 0.004717 | -0.00003 | -0.63% | 0.004679 | 0.0098 | 0.00463 | 2,491,406.00 |
May 12 2024 | 0.004747 | 0.00051 | 12.04% | 0.004652 | 0.004754 | 0.004572 | 210,430.00 |
May 11 2024 | 0.004237 | -0.00038 | -8.23% | 0.004951 | 0.004951 | 0.004237 | 37,338.00 |
May 10 2024 | 0.004617 | -0.000175 | -3.65% | 0.004808 | 0.004909 | 0.004479 | 496,420.00 |
May 09 2024 | 0.004792 | 0.000272 | 6.02% | 0.004883 | 0.005704 | 0.003584 | 221,979.00 |
May 08 2024 | 0.00452 | 0.000025 | 0.56% | 0.005068 | 0.005107 | 0.004161 | 31,369.00 |
May 07 2024 | 0.004495 | -0.000406 | -8.28% | 0.004989 | 0.005074 | 0.004495 | 631,359.00 |
May 06 2024 | 0.004901 | -0.000268 | -5.18% | 0.005178 | 0.005309 | 0.004901 | 777,471.00 |
May 05 2024 | 0.005169 | 0.000053 | 1.04% | 0.005162 | 0.005252 | 0.005021 | 1,284,608.00 |
May 04 2024 | 0.005116 | 0.000183 | 3.71% | 0.004904 | 0.007002 | 0.004884 | 8,427,370.00 |
May 03 2024 | 0.004933 | 0.000057 | 1.17% | 0.004901 | 0.004968 | 0.004687 | 1,295,704.00 |
May 02 2024 | 0.004876 | 0.000137 | 2.89% | 0.004801 | 0.004973 | 0.004725 | 566,278.00 |
May 01 2024 | 0.004739 | -0.000123 | -2.53% | 0.004904 | 0.004913 | 0.004739 | 196,282.00 |
Apr 30 2024 | 0.004862 | -0.000386 | -7.36% | 0.00523 | 0.005498 | 0.004411 | 1,756,572.00 |
Apr 29 2024 | 0.005248 | -0.000364 | -6.49% | 0.005614 | 0.005617 | 0.005086 | 2,362,296.00 |
Apr 28 2024 | 0.005612 | 0.000401 | 7.70% | 0.005338 | 0.008005 | 0.005161 | 14,981,408.00 |
Apr 27 2024 | 0.005211 | 0.000149 | 2.94% | 0.00507 | 0.006467 | 0.004901 | 1,756,035.00 |
Apr 26 2024 | 0.005062 | -0.00021 | -3.98% | 0.00527 | 0.005337 | 0.004824 | 1,773,423.00 |
Apr 25 2024 | 0.005272 | 0.000157 | 3.07% | 0.005223 | 0.007994 | 0.004904 | 12,083,892.00 |
Apr 24 2024 | 0.005115 | -0.000641 | -11.14% | 0.005036 | 0.005757 | 0.005036 | 171,474.00 |
Apr 23 2024 | 0.005756 | 0.00076 | 15.21% | 0.005757 | 0.005757 | 0.005378 | 8,561.00 |
Apr 22 2024 | 0.004996 | -0.000761 | -13.22% | 0.005757 | 0.005757 | 0.004996 | 3,089.00 |
Apr 21 2024 | 0.005757 | -0.00000500 | -0.09% | 0.005757 | 0.005757 | 0.005757 | 549.00 |
Apr 20 2024 | 0.005762 | 0.000406 | 7.58% | 0.005019 | 0.006367 | 0.005019 | 7,689.00 |
Apr 19 2024 | 0.005356 | 0.000033 | 0.62% | 0.005356 | 0.005356 | 0.005356 | 7,785.00 |
Apr 18 2024 | 0.005323 | 0.00 | 0.00% | 0.005323 | 0.005323 | 0.005323 | 0.00 |
Apr 17 2024 | 0.005323 | 0.00013 | 2.50% | 0.005266 | 0.005355 | 0.005264 | 1,123,934.00 |
Apr 16 2024 | 0.005193 | -0.000032 | -0.61% | 0.005312 | 0.005314 | 0.005193 | 24,940.00 |
Apr 15 2024 | 0.005225 | 0.000033 | 0.64% | 0.005436 | 0.005436 | 0.005225 | 5,803.00 |
Apr 14 2024 | 0.005192 | 0.000433 | 9.10% | 0.004989 | 0.005192 | 0.004989 | 106,109.00 |
Apr 13 2024 | 0.004759 | -0.000782 | -14.11% | 0.005277 | 0.007822 | 0.004365 | 1,486,092.00 |
Apr 12 2024 | 0.005541 | -0.000608 | -9.89% | 0.0061 | 0.006223 | 0.005541 | 785,863.00 |
Apr 11 2024 | 0.006149 | 0.000046 | 0.75% | 0.006085 | 0.006299 | 0.005999 | 882,169.00 |
Apr 10 2024 | 0.006103 | -0.000012 | -0.20% | 0.006103 | 0.006217 | 0.00594 | 1,574,886.00 |
Apr 09 2024 | 0.006115 | -0.00044 | -6.71% | 0.006555 | 0.006624 | 0.006071 | 1,099,251.00 |
Apr 08 2024 | 0.006555 | 0.000598 | 10.04% | 0.005962 | 0.006633 | 0.005915 | 1,659,260.00 |
Apr 07 2024 | 0.005957 | 0.000067 | 1.14% | 0.00589 | 0.006068 | 0.00586 | 724,569.00 |
Apr 06 2024 | 0.00589 | 0.000099 | 1.71% | 0.005802 | 0.005894 | 0.005746 | 2,602,727.00 |
Apr 05 2024 | 0.005791 | -0.00007 | -1.19% | 0.005854 | 0.005861 | 0.005602 | 2,276,944.00 |
Apr 04 2024 | 0.005861 | 0.000052 | 0.90% | 0.005748 | 0.00594 | 0.005679 | 1,091,510.00 |
Apr 03 2024 | 0.005809 | 0.000038 | 0.66% | 0.005775 | 0.005911 | 0.005709 | 1,865,084.00 |
Apr 02 2024 | 0.005771 | -0.000376 | -6.12% | 0.005798 | 0.005974 | 0.005724 | 1,568,675.00 |
Apr 01 2024 | 0.006147 | -0.000246 | -3.85% | 0.006483 | 0.006551 | 0.006128 | 298,994.00 |
Mar 31 2024 | 0.006393 | 0.000244 | 3.97% | 0.006137 | 0.006495 | 0.006065 | 1,953,469.00 |
Mar 30 2024 | 0.006149 | -0.000075 | -1.21% | 0.006236 | 0.006528 | 0.00576 | 1,655,696.00 |
Mar 29 2024 | 0.006224 | 0.000304 | 5.14% | 0.006153 | 0.008586 | 0.005786 | 14,638,932.00 |
Mar 28 2024 | 0.00592 | 0.000023 | 0.39% | 0.005879 | 0.006204 | 0.005818 | 3,317,090.00 |
Mar 27 2024 | 0.005897 | -0.000298 | -4.81% | 0.006146 | 0.006321 | 0.005873 | 3,231,074.00 |
Mar 26 2024 | 0.006195 | 0.000193 | 3.22% | 0.00601 | 0.006319 | 0.005942 | 1,886,513.00 |
Mar 25 2024 | 0.006002 | 0.000157 | 2.69% | 0.005798 | 0.006217 | 0.005649 | 2,502,235.00 |
Mar 24 2024 | 0.005845 | 0.000172 | 3.03% | 0.005629 | 0.005859 | 0.005539 | 4,188,932.00 |
Mar 23 2024 | 0.005673 | 0.000163 | 2.96% | 0.00559 | 0.005825 | 0.00548 | 3,407,193.00 |
Mar 22 2024 | 0.00551 | -0.000498 | -8.29% | 0.006083 | 0.006171 | 0.005453 | 3,853,165.00 |
Mar 21 2024 | 0.006008 | 0.00007 | 1.18% | 0.006065 | 0.006159 | 0.005764 | 1,949,552.00 |
Mar 20 2024 | 0.005938 | 0.000622 | 11.70% | 0.005306 | 0.006069 | 0.005152 | 3,260,455.00 |
Mar 19 2024 | 0.005316 | -0.000482 | -8.31% | 0.005781 | 0.005864 | 0.00529 | 3,071,229.00 |
Mar 18 2024 | 0.005798 | -0.000317 | -5.18% | 0.006121 | 0.006471 | 0.005709 | 3,700,826.00 |
Mar 17 2024 | 0.006115 | 0.000319 | 5.50% | 0.005795 | 0.006158 | 0.005703 | 2,923,008.00 |
Mar 16 2024 | 0.005796 | -0.000489 | -7.78% | 0.006386 | 0.006434 | 0.00578 | 3,544,689.00 |
Mar 15 2024 | 0.006285 | -0.000332 | -5.02% | 0.00655 | 0.006648 | 0.00604 | 3,475,164.00 |
Mar 14 2024 | 0.006617 | -0.000103 | -1.53% | 0.00673 | 0.007337 | 0.006506 | 3,527,009.00 |
Mar 13 2024 | 0.00672 | 0.000077 | 1.16% | 0.006638 | 0.006887 | 0.006598 | 3,172,299.00 |
Mar 12 2024 | 0.006643 | -0.000231 | -3.36% | 0.00682 | 0.007028 | 0.006497 | 3,335,982.00 |
Mar 11 2024 | 0.006874 | 0.000334 | 5.11% | 0.006516 | 0.007136 | 0.006417 | 1,801,870.00 |
Mar 10 2024 | 0.00654 | -0.00007 | -1.06% | 0.006618 | 0.006895 | 0.00641 | 3,396,506.00 |
Mar 09 2024 | 0.00661 | 0.000081 | 1.24% | 0.006539 | 0.006808 | 0.006468 | 3,433,487.00 |
Mar 08 2024 | 0.006529 | -0.000013 | -0.20% | 0.006556 | 0.006811 | 0.006476 | 3,064,146.00 |
Mar 07 2024 | 0.006542 | 0.000054 | 0.83% | 0.006503 | 0.0072 | 0.006379 | 3,782,154.00 |
Mar 06 2024 | 0.006488 | 0.000603 | 10.25% | 0.00584 | 0.006667 | 0.005789 | 2,376,500.00 |
Mar 05 2024 | 0.005885 | -0.000293 | -4.74% | 0.006195 | 0.006691 | 0.005528 | 2,779,145.00 |
Mar 04 2024 | 0.006178 | 0.00021 | 3.52% | 0.005972 | 0.006338 | 0.005875 | 3,473,453.00 |
Mar 03 2024 | 0.005968 | 0.000039 | 0.66% | 0.005934 | 0.00685 | 0.005837 | 15,206,751.00 |
Mar 02 2024 | 0.005929 | 0.000144 | 2.49% | 0.005853 | 0.006007 | 0.005725 | 3,289,174.00 |