Unbound More Historical Data - UNBUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
KUCN
Unbound (KuCoin:UNBUSDT)
Unbound (KuCoin:UNBUSDT) Historical

UNBUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.001338	0.000193	16.87%	0.001131	0.0014	0.001117	104,021,790.00
May 21 2024	0.001145	0.000158	15.99%	0.000987	0.001161	0.000978	97,887,860.00
May 20 2024	0.000987	0.00000600	0.61%	0.000981	0.001059	0.000961	75,299,837.00
May 19 2024	0.000981	0.00000400	0.41%	0.000977	0.001078	0.000961	17,796,182.00
May 18 2024	0.000976	-0.00003	-2.98%	0.001011	0.001011	0.000976	2,198,920.00
May 17 2024	0.001007	0.000032	3.29%	0.000965	0.001044	0.00096	93,867,780.00
May 16 2024	0.000974	-0.000065	-6.25%	0.001039	0.001044	0.000938	94,176,219.00
May 15 2024	0.001039	0.00000600	0.58%	0.001036	0.001081	0.001016	123,064,618.00
May 14 2024	0.001033	-0.000048	-4.44%	0.001083	0.001103	0.001033	122,484,773.00
May 13 2024	0.001081	-0.000021	-1.91%	0.001106	0.001222	0.001061	82,712,850.00
May 12 2024	0.001102	-0.00000200	-0.18%	0.001102	0.00112	0.001082	118,441,580.00
May 11 2024	0.001104	-0.00002	-1.78%	0.001131	0.001137	0.001093	94,362,473.00
May 10 2024	0.001124	0.000019	1.72%	0.001104	0.001207	0.001078	141,542,996.00
May 09 2024	0.001105	-0.000061	-5.23%	0.001166	0.001206	0.001061	126,386,953.00
May 08 2024	0.001166	-0.00018	-13.37%	0.00135	0.00135	0.001112	54,144,610.00
May 07 2024	0.001347	0.00000800	0.60%	0.001337	0.001411	0.001335	76,907,355.00
May 06 2024	0.001338	-0.000026	-1.91%	0.001364	0.001414	0.001311	13,552,071.00
May 05 2024	0.001364	-0.000029	-2.08%	0.001383	0.001424	0.001344	111,909,306.00
May 04 2024	0.001393	0.000071	5.37%	0.001322	0.001604	0.001322	16,109,760.00
May 03 2024	0.001322	0.000093	7.57%	0.001229	0.00137	0.001205	109,479,003.00
May 02 2024	0.001229	0.00000200	0.16%	0.001228	0.001273	0.0012	167,215,801.00
May 01 2024	0.001227	-0.000073	-5.62%	0.0013	0.001304	0.0012	84,903,902.00
Apr 30 2024	0.0013	-0.000051	-3.77%	0.001357	0.001371	0.0013	12,057,852.00
Apr 29 2024	0.001351	0.00002	1.50%	0.001332	0.001479	0.001331	77,583,473.00
Apr 28 2024	0.001332	-0.000035	-2.56%	0.001353	0.00144	0.00133	116,684,839.00
Apr 27 2024	0.001366	-0.000054	-3.80%	0.001407	0.001442	0.0013	41,657,216.00
Apr 26 2024	0.00142	-0.000156	-9.90%	0.001576	0.001576	0.001379	114,547,997.00
Apr 25 2024	0.001576	0.000126	8.69%	0.00145	0.001717	0.001343	141,896,801.00
Apr 24 2024	0.00145	-0.00001	-0.68%	0.00146	0.001527	0.001435	73,732,252.00
Apr 23 2024	0.00146	-0.00014	-8.75%	0.0016	0.001656	0.001451	66,875,057.00
Apr 22 2024	0.0016	0.000114	7.67%	0.001485	0.001864	0.001451	107,222,459.00
Apr 21 2024	0.001486	-0.00003	-1.98%	0.00153	0.001534	0.001416	4,373,866.00
Apr 20 2024	0.001517	0.000012	0.80%	0.001504	0.001571	0.001447	120,028,424.00
Apr 19 2024	0.001504	0.000097	6.89%	0.001391	0.0016	0.00134	56,754,955.00
Apr 18 2024	0.001408	0.000037	2.70%	0.001371	0.001495	0.00132	139,714,808.00
Apr 17 2024	0.001371	-0.000074	-5.12%	0.001444	0.001459	0.001337	2,752,381.00
Apr 16 2024	0.001444	0.000094	6.96%	0.001358	0.001571	0.001301	110,300,078.00
Apr 15 2024	0.00135	-0.00000050	-0.04%	0.001346	0.001468	0.00134	82,333,742.00
Apr 14 2024	0.00135	-0.000026	-1.89%	0.001376	0.001443	0.0013	10,182,762.00
Apr 13 2024	0.001376	-0.000112	-7.53%	0.001488	0.001523	0.0013	13,839,733.00
Apr 12 2024	0.001488	-0.000094	-5.94%	0.001581	0.001637	0.001307	69,322,788.00
Apr 11 2024	0.001582	-0.000105	-6.22%	0.001683	0.001999	0.001561	106,757,327.00
Apr 10 2024	0.001687	0.000164	10.77%	0.001525	0.001798	0.001519	18,448,485.00
Apr 09 2024	0.001523	-0.000224	-12.82%	0.00173	0.00174	0.001494	136,349,890.00
Apr 08 2024	0.001747	-0.000051	-2.84%	0.001795	0.001996	0.001727	105,127,786.00
Apr 07 2024	0.001798	0.000067	3.87%	0.001732	0.00183	0.00172	147,490,596.00
Apr 06 2024	0.001732	0.00001	0.58%	0.001722	0.001773	0.001651	12,647,850.00
Apr 05 2024	0.001722	-0.000294	-14.59%	0.001932	0.0021	0.00165	126,875,756.00
Apr 04 2024	0.002015	0.000391	24.03%	0.001614	0.002145	0.001469	25,925,257.00
Apr 03 2024	0.001625	-0.000031	-1.87%	0.001668	0.00172	0.00157	155,560,218.00
Apr 02 2024	0.001656	-0.000245	-12.89%	0.001901	0.001945	0.001561	117,964,741.00
Apr 01 2024	0.001901	-0.000134	-6.58%	0.002034	0.00205	0.001894	84,060,312.00
Mar 31 2024	0.002035	-0.000085	-4.01%	0.00212	0.002288	0.001983	21,763,740.00
Mar 30 2024	0.00212	-0.000035	-1.62%	0.002154	0.002451	0.002053	16,668,905.00
Mar 29 2024	0.002155	0.000161	8.06%	0.001989	0.002263	0.001926	115,134,818.00
Mar 28 2024	0.001995	-0.000073	-3.53%	0.002082	0.002152	0.0019	77,609,156.00
Mar 27 2024	0.002068	-0.000082	-3.81%	0.00215	0.002526	0.001931	20,974,348.00
Mar 26 2024	0.00215	-0.000201	-8.55%	0.00235	0.00275	0.001919	103,993,068.00
Mar 25 2024	0.002351	-0.000092	-3.77%	0.002462	0.002466	0.002272	12,772,678.00
Mar 24 2024	0.002443	0.00005	2.09%	0.002381	0.00264	0.002369	65,544,133.00
Mar 23 2024	0.002393	0.000093	4.04%	0.002356	0.0025	0.002318	71,130,691.00
Mar 22 2024	0.0023	-0.000442	-16.12%	0.002745	0.00295	0.002244	129,430,320.00
Mar 21 2024	0.002742	0.000273	11.06%	0.002446	0.002994	0.002096	82,930,845.00
Mar 20 2024	0.002469	0.000409	19.85%	0.002073	0.002595	0.001944	22,627,918.00
Mar 19 2024	0.00206	-0.000201	-8.89%	0.002264	0.002406	0.002	103,203,291.00
Mar 18 2024	0.002261	-0.000322	-12.47%	0.002572	0.002626	0.002242	122,555,132.00
Mar 17 2024	0.002582	0.000408	18.78%	0.002198	0.003259	0.002169	14,423,042.00
Mar 16 2024	0.002174	-0.000752	-25.70%	0.00289	0.00332	0.002139	30,371,858.00
Mar 15 2024	0.002926	0.000641	28.07%	0.003021	0.0036	0.00276	29,222,304.00
Mar 14 2024	0.002285	0.00	0.00%	0.002285	0.002285	0.002285	0.00
Mar 13 2024	0.002285	0.000272	13.53%	0.002006	0.003113	0.00189	94,349,212.00
Mar 12 2024	0.002013	-0.000059	-2.85%	0.002165	0.00241	0.002	87,049,276.00
Mar 11 2024	0.002071	-0.000265	-11.34%	0.002373	0.003242	0.002	69,255,946.00
Mar 10 2024	0.002336	0.000801	52.14%	0.001536	0.002679	0.001466	53,676,306.00
Mar 09 2024	0.001536	0.000119	8.38%	0.001419	0.0016	0.001322	21,146,760.00
Mar 08 2024	0.001417	0.000201	16.51%	0.001214	0.00155	0.001188	62,209,239.00
Mar 07 2024	0.001216	-0.000109	-8.23%	0.001314	0.001347	0.00118	18,602,055.00
Mar 06 2024	0.001325	0.000122	10.17%	0.001203	0.001361	0.001152	22,654,524.00
Mar 05 2024	0.001203	-0.00002	-1.64%	0.001231	0.00137	0.001139	64,290,508.00
Mar 04 2024	0.001223	-0.000217	-15.07%	0.00144	0.001528	0.001203	32,933,641.00
Mar 03 2024	0.00144	-0.000038	-2.57%	0.001485	0.0015	0.001397	89,995,531.00
Mar 02 2024	0.001478	0.000291	24.52%	0.001214	0.001488	0.001065	32,362,017.00
Mar 01 2024	0.001187	-0.000113	-8.69%	0.001322	0.001404	0.001165	36,438,743.00
Feb 29 2024	0.0013	0.00012	10.20%	0.001221	0.0013	0.001038	31,735,700.00
Feb 28 2024	0.00118	0.000372	46.11%	0.000807	0.001413	0.000807	53,586,043.00
Feb 27 2024	0.000807	0.000078	10.70%	0.000728	0.000846	0.000725	176,082,206.00
Feb 26 2024	0.000729	-0.000038	-4.95%	0.000763	0.000789	0.000723	132,795,917.00
Feb 25 2024	0.000768	-0.000023	-2.91%	0.000786	0.00087	0.00075	34,017,876.00
Feb 24 2024	0.000791	-0.000033	-4.00%	0.000825	0.000882	0.00078	67,262,118.00
Feb 23 2024	0.000824	-0.000033	-3.85%	0.000857	0.000882	0.000815	32,858,871.00

WisdomTree Multi Asset I...

INTESA SANPAOLO

Hsbc Usa Inc Issuer Call...

Delta 9 Cannabis

Jpmorgan Active Small Ca...

iCoreConnect (PK)

NLBNPIT1WYQ1 20241220 400

Societe Generale Effekten

Toronto Dominion Bank

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