UNIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 7.12 | 0.080 | 1.12% | 7.01 | 7.21 | 6.89 | 21,893.00 |
May 01 2024 | 7.04 | 0.010 | 0.09% | 7.03 | 7.10 | 6.59 | 34,491.00 |
Apr 30 2024 | 7.04 | -0.730 | -9.38% | 7.70 | 7.80 | 6.90 | 29,976.00 |
Apr 29 2024 | 7.77 | -0.080 | -1.07% | 7.84 | 7.87 | 7.50 | 22,594.00 |
Apr 28 2024 | 7.85 | -0.130 | -1.57% | 7.98 | 8.20 | 7.84 | 20,098.00 |
Apr 27 2024 | 7.97 | 0.280 | 3.57% | 7.70 | 8.06 | 7.50 | 25,142.00 |
Apr 26 2024 | 7.70 | -0.250 | -3.17% | 7.93 | 7.93 | 7.58 | 17,933.00 |
Apr 25 2024 | 7.95 | 0.300 | 3.96% | 7.71 | 8.07 | 7.61 | 22,823.00 |
Apr 24 2024 | 7.65 | -0.320 | -4.04% | 7.95 | 8.19 | 7.63 | 21,569.00 |
Apr 23 2024 | 7.97 | -0.260 | -3.21% | 8.19 | 8.28 | 7.94 | 21,165.00 |
Apr 22 2024 | 8.23 | 0.520 | 6.70% | 7.73 | 8.27 | 7.72 | 23,353.00 |
Apr 21 2024 | 7.72 | -0.170 | -2.11% | 7.82 | 7.93 | 7.57 | 19,252.00 |
Apr 20 2024 | 7.88 | 0.380 | 5.04% | 7.48 | 7.89 | 7.41 | 32,622.00 |
Apr 19 2024 | 7.51 | 0.240 | 3.35% | 7.28 | 7.66 | 6.79 | 23,835.00 |
Apr 18 2024 | 7.26 | 0.390 | 5.74% | 6.87 | 7.31 | 6.73 | 22,707.00 |
Apr 17 2024 | 6.87 | -0.350 | -4.80% | 7.14 | 7.21 | 6.68 | 27,962.00 |
Apr 16 2024 | 7.21 | -0.070 | -0.95% | 7.21 | 7.30 | 6.83 | 29,400.00 |
Apr 15 2024 | 7.28 | -0.240 | -3.18% | 7.46 | 7.91 | 7.04 | 43,315.00 |
Apr 14 2024 | 7.52 | 0.610 | 8.81% | 6.89 | 7.53 | 6.67 | 41,845.00 |
Apr 13 2024 | 6.91 | -1.06 | -13.26% | 7.96 | 7.97 | 6.02 | 41,444.00 |
Apr 12 2024 | 7.97 | -1.15 | -12.65% | 9.09 | 9.21 | 7.57 | 41,506.00 |
Apr 11 2024 | 9.12 | -0.850 | -8.50% | 9.94 | 9.94 | 8.85 | 36,087.00 |
Apr 10 2024 | 9.97 | -1.12 | -10.12% | 11.21 | 11.30 | 9.88 | 21,142.00 |
Apr 09 2024 | 11.10 | -0.580 | -4.94% | 11.63 | 11.68 | 11.09 | 14,138.00 |
Apr 08 2024 | 11.67 | 0.270 | 2.39% | 11.40 | 11.80 | 11.30 | 23,091.00 |
Apr 07 2024 | 11.40 | 0.150 | 1.30% | 11.24 | 11.45 | 11.22 | 33,060.00 |
Apr 06 2024 | 11.25 | 0.330 | 3.04% | 10.92 | 11.32 | 10.90 | 25,617.00 |
Apr 05 2024 | 10.92 | -0.050 | -0.42% | 10.98 | 11.04 | 10.56 | 27,299.00 |
Apr 04 2024 | 10.97 | 0.080 | 0.76% | 10.86 | 11.24 | 10.78 | 23,006.00 |
Apr 03 2024 | 10.89 | -0.440 | -3.88% | 11.31 | 11.44 | 10.69 | 32,614.00 |
Apr 02 2024 | 11.32 | -1.11 | -8.94% | 12.41 | 12.42 | 11.18 | 31,331.00 |
Apr 01 2024 | 12.44 | -0.490 | -3.81% | 12.93 | 12.95 | 12.06 | 28,691.00 |
Mar 31 2024 | 12.93 | 0.340 | 2.69% | 12.59 | 13.32 | 12.58 | 27,991.00 |
Mar 30 2024 | 12.59 | -0.070 | -0.52% | 12.62 | 12.88 | 12.54 | 20,250.00 |
Mar 29 2024 | 12.66 | -0.150 | -1.19% | 12.75 | 12.98 | 12.44 | 38,389.00 |
Mar 28 2024 | 12.81 | 0.560 | 4.53% | 12.24 | 12.88 | 12.14 | 38,097.00 |
Mar 27 2024 | 12.25 | -0.460 | -3.64% | 12.70 | 12.81 | 12.15 | 57,687.00 |
Mar 26 2024 | 12.72 | 0.310 | 2.47% | 12.43 | 12.90 | 12.40 | 72,837.00 |
Mar 25 2024 | 12.41 | 0.380 | 3.12% | 12.04 | 12.73 | 11.94 | 63,864.00 |
Mar 24 2024 | 12.03 | 0.350 | 2.96% | 11.62 | 12.08 | 11.58 | 48,640.00 |
Mar 23 2024 | 11.69 | 0.020 | 0.19% | 11.76 | 12.00 | 11.60 | 31,289.00 |
Mar 22 2024 | 11.67 | -0.520 | -4.25% | 12.18 | 12.19 | 11.41 | 37,417.00 |
Mar 21 2024 | 12.18 | 0.240 | 2.02% | 11.91 | 12.21 | 11.63 | 46,317.00 |
Mar 20 2024 | 11.94 | 1.33 | 12.49% | 10.67 | 11.94 | 10.43 | 57,425.00 |
Mar 19 2024 | 10.62 | -1.29 | -10.85% | 11.87 | 12.05 | 10.51 | 49,859.00 |
Mar 18 2024 | 11.91 | -0.550 | -4.45% | 12.43 | 12.56 | 11.65 | 33,472.00 |
Mar 17 2024 | 12.46 | 0.500 | 4.19% | 12.11 | 12.67 | 11.56 | 36,566.00 |
Mar 16 2024 | 11.96 | -1.08 | -8.30% | 13.06 | 13.16 | 11.90 | 37,948.00 |
Mar 15 2024 | 13.05 | -0.910 | -6.53% | 13.99 | 14.13 | 12.51 | 42,005.00 |
Mar 14 2024 | 13.96 | -0.220 | -1.54% | 14.23 | 14.42 | 13.37 | 57,430.00 |
Mar 13 2024 | 14.18 | 0.130 | 0.90% | 14.03 | 14.64 | 13.76 | 47,950.00 |
Mar 12 2024 | 14.05 | -0.430 | -2.96% | 14.44 | 14.57 | 13.34 | 47,956.00 |
Mar 11 2024 | 14.48 | 0.250 | 1.76% | 14.21 | 14.65 | 13.92 | 43,680.00 |
Mar 10 2024 | 14.23 | 0.080 | 0.58% | 14.18 | 14.37 | 13.70 | 54,338.00 |
Mar 09 2024 | 14.14 | -0.440 | -3.02% | 14.56 | 14.98 | 13.95 | 62,811.00 |
Mar 08 2024 | 14.58 | -0.260 | -1.76% | 14.87 | 15.40 | 14.36 | 54,349.00 |
Mar 07 2024 | 14.85 | -0.540 | -3.52% | 15.44 | 15.46 | 14.57 | 54,722.00 |
Mar 06 2024 | 15.39 | 2.60 | 20.34% | 13.15 | 16.33 | 12.54 | 61,439.00 |
Mar 05 2024 | 12.79 | 0.420 | 3.43% | 12.35 | 13.82 | 11.85 | 64,827.00 |
Mar 04 2024 | 12.36 | -0.290 | -2.28% | 12.60 | 12.89 | 12.19 | 66,261.00 |
Mar 03 2024 | 12.65 | 0.030 | 0.21% | 12.55 | 12.99 | 12.02 | 74,610.00 |
Mar 02 2024 | 12.62 | 0.990 | 8.56% | 11.53 | 12.91 | 11.34 | 72,337.00 |
Mar 01 2024 | 11.63 | 0.380 | 3.37% | 11.13 | 11.82 | 10.85 | 75,568.00 |
Feb 29 2024 | 11.25 | 0.270 | 2.42% | 10.92 | 11.70 | 10.77 | 77,834.00 |
Feb 28 2024 | 10.98 | 0.180 | 1.64% | 10.84 | 11.16 | 10.31 | 78,990.00 |
Feb 27 2024 | 10.81 | 0.220 | 2.09% | 10.57 | 11.16 | 10.49 | 74,927.00 |
Feb 26 2024 | 10.58 | -0.440 | -3.97% | 11.06 | 11.41 | 10.44 | 83,253.00 |
Feb 25 2024 | 11.02 | -0.300 | -2.68% | 11.31 | 11.51 | 10.29 | 79,305.00 |
Feb 24 2024 | 11.33 | -0.060 | -0.56% | 11.32 | 12.70 | 11.06 | 85,412.00 |
Feb 23 2024 | 11.39 | 4.01 | 54.43% | 7.36 | 11.95 | 7.05 | 93,262.00 |
Feb 22 2024 | 7.38 | 0.010 | 0.20% | 7.39 | 7.52 | 7.29 | 82,114.00 |
Feb 21 2024 | 7.36 | -0.200 | -2.58% | 7.56 | 7.56 | 7.08 | 89,487.00 |
Feb 20 2024 | 7.56 | -0.210 | -2.68% | 7.70 | 7.72 | 7.25 | 88,480.00 |
Feb 19 2024 | 7.76 | 0.120 | 1.56% | 7.66 | 7.77 | 7.51 | 82,318.00 |
Feb 18 2024 | 7.64 | -0.120 | -1.55% | 7.77 | 7.96 | 7.55 | 86,985.00 |
Feb 17 2024 | 7.76 | 0.320 | 4.34% | 7.44 | 7.80 | 7.37 | 94,696.00 |
Feb 16 2024 | 7.44 | -0.050 | -0.61% | 7.51 | 7.65 | 7.34 | 98,688.00 |
Feb 15 2024 | 7.49 | 0.620 | 9.03% | 6.89 | 7.53 | 6.89 | 103,317.00 |
Feb 14 2024 | 6.87 | 0.180 | 2.72% | 6.68 | 6.90 | 6.64 | 76,733.00 |
Feb 13 2024 | 6.69 | -0.130 | -1.92% | 6.84 | 6.88 | 6.60 | 81,372.00 |
Feb 12 2024 | 6.82 | 0.140 | 2.13% | 6.69 | 6.86 | 6.48 | 97,157.00 |
Feb 11 2024 | 6.67 | 0.050 | 0.77% | 6.63 | 6.82 | 6.56 | 117,245.00 |
Feb 10 2024 | 6.62 | -0.020 | -0.27% | 6.66 | 6.75 | 6.53 | 80,221.00 |
Feb 09 2024 | 6.64 | 0.330 | 5.18% | 6.32 | 6.69 | 6.31 | 100,416.00 |
Feb 08 2024 | 6.31 | -0.090 | -1.37% | 6.39 | 6.43 | 6.31 | 76,590.00 |
Feb 07 2024 | 6.40 | 0.120 | 1.94% | 6.28 | 6.47 | 6.22 | 87,528.00 |
Feb 06 2024 | 6.28 | 0.270 | 4.53% | 6.01 | 6.44 | 6.00 | 116,486.00 |
Feb 05 2024 | 6.01 | 0.020 | 0.35% | 5.98 | 6.10 | 5.91 | 66,934.00 |
Feb 04 2024 | 5.99 | -0.110 | -1.85% | 6.11 | 6.13 | 5.96 | 48,541.00 |
Feb 03 2024 | 6.10 | -0.040 | -0.59% | 6.14 | 6.28 | 6.06 | 52,947.00 |