UNIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 7.41 | -0.070 | -0.88% | 7.49 | 7.68 | 7.38 | 648,326.00 |
May 06 2024 | 7.47 | -0.120 | -1.57% | 7.60 | 7.95 | 7.44 | 917,062.00 |
May 05 2024 | 7.59 | 0.060 | 0.78% | 7.55 | 7.66 | 7.36 | 712,331.00 |
May 04 2024 | 7.53 | -0.050 | -0.66% | 7.58 | 7.72 | 7.47 | 518,573.00 |
May 03 2024 | 7.58 | 0.480 | 6.70% | 7.11 | 7.63 | 6.95 | 1,057,781.00 |
May 02 2024 | 7.11 | 0.060 | 0.81% | 7.04 | 7.22 | 6.85 | 863,435.00 |
May 01 2024 | 7.05 | 0.020 | 0.21% | 7.03 | 7.15 | 6.53 | 1,438,473.00 |
Apr 30 2024 | 7.03 | -0.660 | -8.54% | 7.67 | 7.81 | 6.81 | 973,679.00 |
Apr 29 2024 | 7.69 | -0.140 | -1.73% | 7.85 | 7.89 | 7.50 | 483,353.00 |
Apr 28 2024 | 7.83 | -0.150 | -1.87% | 7.98 | 8.23 | 7.80 | 605,565.00 |
Apr 27 2024 | 7.98 | 0.280 | 3.60% | 7.70 | 8.07 | 7.43 | 430,082.00 |
Apr 26 2024 | 7.70 | -0.240 | -3.02% | 7.92 | 7.95 | 7.53 | 658,912.00 |
Apr 25 2024 | 7.94 | -0.010 | -0.14% | 7.71 | 8.13 | 7.56 | 857,072.00 |
Apr 24 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.95 | 0.00 |
Apr 23 2024 | 7.95 | -0.260 | -3.14% | 8.18 | 8.36 | 7.91 | 693,078.00 |
Apr 22 2024 | 8.21 | 0.490 | 6.29% | 7.74 | 8.30 | 7.71 | 810,076.00 |
Apr 21 2024 | 7.72 | -0.150 | -1.86% | 7.82 | 7.96 | 7.55 | 546,079.00 |
Apr 20 2024 | 7.87 | 0.370 | 4.99% | 7.49 | 7.92 | 7.39 | 724,400.00 |
Apr 19 2024 | 7.49 | 0.200 | 2.70% | 7.28 | 7.69 | 6.72 | 1,556,013.00 |
Apr 18 2024 | 7.30 | 0.410 | 5.97% | 6.88 | 7.35 | 6.73 | 890,988.00 |
Apr 17 2024 | 6.89 | -0.300 | -4.18% | 7.14 | 7.24 | 6.63 | 789,968.00 |
Apr 16 2024 | 7.19 | -0.060 | -0.81% | 7.22 | 7.33 | 6.77 | 1,575,829.00 |
Apr 15 2024 | 7.24 | -0.270 | -3.63% | 7.45 | 7.93 | 7.02 | 2,435,488.00 |
Apr 14 2024 | 7.52 | 0.630 | 9.08% | 6.93 | 7.59 | 6.64 | 3,628,605.00 |
Apr 13 2024 | 6.89 | -1.04 | -13.11% | 7.92 | 8.02 | 5.79 | 5,365,304.00 |
Apr 12 2024 | 7.93 | -1.23 | -13.45% | 9.11 | 9.21 | 6.66 | 4,532,231.00 |
Apr 11 2024 | 9.16 | -0.870 | -8.68% | 9.99 | 10.00 | 8.71 | 5,357,953.00 |
Apr 10 2024 | 10.03 | -1.18 | -10.55% | 11.19 | 11.32 | 9.68 | 2,554,499.00 |
Apr 09 2024 | 11.22 | -0.410 | -3.48% | 11.64 | 11.72 | 11.03 | 480,253.00 |
Apr 08 2024 | 11.62 | 0.230 | 2.04% | 11.37 | 11.81 | 11.26 | 402,005.00 |
Apr 07 2024 | 11.39 | 0.150 | 1.37% | 11.23 | 11.48 | 11.19 | 390,796.00 |
Apr 06 2024 | 11.24 | 0.320 | 2.96% | 10.91 | 11.35 | 10.89 | 294,330.00 |
Apr 05 2024 | 10.91 | -0.070 | -0.62% | 10.96 | 11.07 | 10.43 | 415,018.00 |
Apr 04 2024 | 10.98 | 0.120 | 1.08% | 10.86 | 11.28 | 10.70 | 493,920.00 |
Apr 03 2024 | 10.86 | -0.440 | -3.87% | 11.31 | 11.45 | 10.65 | 911,236.00 |
Apr 02 2024 | 11.30 | -1.12 | -9.02% | 12.41 | 12.42 | 11.18 | 990,893.00 |
Apr 01 2024 | 12.42 | -0.540 | -4.18% | 12.94 | 12.95 | 12.03 | 851,416.00 |
Mar 31 2024 | 12.96 | 0.360 | 2.83% | 12.59 | 13.34 | 12.57 | 557,485.00 |
Mar 30 2024 | 12.61 | -0.040 | -0.30% | 12.61 | 12.91 | 12.51 | 388,763.00 |
Mar 29 2024 | 12.65 | -0.100 | -0.82% | 12.72 | 13.16 | 12.44 | 794,649.00 |
Mar 28 2024 | 12.75 | 0.510 | 4.18% | 12.23 | 12.88 | 12.12 | 682,848.00 |
Mar 27 2024 | 12.24 | -0.460 | -3.62% | 12.67 | 12.83 | 12.09 | 789,644.00 |
Mar 26 2024 | 12.70 | 0.260 | 2.11% | 12.41 | 12.89 | 12.35 | 640,481.00 |
Mar 25 2024 | 12.44 | 0.400 | 3.29% | 12.00 | 12.74 | 11.92 | 729,663.00 |
Mar 24 2024 | 12.04 | 0.420 | 3.60% | 11.62 | 12.09 | 11.57 | 368,769.00 |
Mar 23 2024 | 11.62 | -0.130 | -1.10% | 11.71 | 12.02 | 11.57 | 417,867.00 |
Mar 22 2024 | 11.75 | -0.430 | -3.55% | 12.12 | 12.25 | 11.34 | 661,416.00 |
Mar 21 2024 | 12.18 | 0.270 | 2.26% | 11.86 | 12.24 | 11.54 | 722,376.00 |
Mar 20 2024 | 11.91 | 1.29 | 12.12% | 10.68 | 11.95 | 10.30 | 1,331,350.00 |
Mar 19 2024 | 10.63 | -1.23 | -10.40% | 11.87 | 12.04 | 10.38 | 1,907,217.00 |
Mar 18 2024 | 11.86 | -0.570 | -4.59% | 12.37 | 12.61 | 11.56 | 891,031.00 |
Mar 17 2024 | 12.43 | 0.390 | 3.20% | 12.11 | 12.67 | 11.35 | 1,296,256.00 |
Mar 16 2024 | 12.04 | -1.01 | -7.72% | 13.05 | 13.16 | 11.76 | 1,289,922.00 |
Mar 15 2024 | 13.05 | -1.18 | -8.27% | 13.98 | 14.14 | 12.13 | 2,052,569.00 |
Mar 14 2024 | 14.23 | 0.00 | 0.00% | 14.23 | 14.23 | 14.23 | 0.00 |
Mar 13 2024 | 14.23 | 0.160 | 1.14% | 14.02 | 14.74 | 13.74 | 1,401,920.00 |
Mar 12 2024 | 14.07 | -0.350 | -2.45% | 14.40 | 14.57 | 13.03 | 2,136,527.00 |
Mar 11 2024 | 14.42 | 0.230 | 1.60% | 14.25 | 14.65 | 13.49 | 1,373,719.00 |
Mar 10 2024 | 14.19 | -0.390 | -2.69% | 14.18 | 14.41 | 13.47 | 1,496,999.00 |
Mar 09 2024 | 14.59 | 0.00 | 0.00% | 14.59 | 14.59 | 14.59 | 0.00 |
Mar 08 2024 | 14.59 | -0.300 | -1.99% | 14.92 | 15.45 | 14.19 | 1,746,432.00 |
Mar 07 2024 | 14.88 | -0.520 | -3.38% | 15.37 | 15.58 | 14.52 | 1,834,804.00 |
Mar 06 2024 | 15.40 | 2.28 | 17.35% | 13.15 | 17.02 | 12.55 | 6,532,642.00 |
Mar 05 2024 | 13.13 | 0.760 | 6.15% | 12.34 | 14.09 | 11.12 | 5,438,239.00 |
Mar 04 2024 | 12.37 | -0.240 | -1.90% | 12.59 | 13.09 | 12.06 | 2,199,129.00 |
Mar 03 2024 | 12.61 | -0.030 | -0.21% | 12.54 | 13.27 | 11.42 | 2,880,290.00 |
Mar 02 2024 | 12.63 | 1.04 | 8.93% | 11.51 | 13.54 | 11.32 | 4,482,406.00 |
Mar 01 2024 | 11.60 | 0.500 | 4.47% | 11.13 | 12.04 | 10.82 | 2,972,276.00 |
Feb 29 2024 | 11.10 | 0.150 | 1.35% | 10.92 | 11.98 | 10.72 | 4,621,542.00 |
Feb 28 2024 | 10.95 | 0.110 | 0.97% | 10.86 | 11.28 | 9.68 | 3,627,530.00 |
Feb 27 2024 | 10.85 | 0.240 | 2.23% | 10.58 | 11.21 | 10.42 | 2,842,770.00 |
Feb 26 2024 | 10.61 | -0.540 | -4.80% | 11.04 | 11.56 | 10.37 | 3,706,461.00 |
Feb 25 2024 | 11.15 | -0.120 | -1.07% | 11.28 | 11.66 | 10.11 | 4,549,610.00 |
Feb 24 2024 | 11.27 | -0.080 | -0.70% | 11.38 | 12.85 | 10.92 | 10,294,725.00 |
Feb 23 2024 | 11.34 | 3.99 | 54.17% | 7.38 | 12.59 | 7.04 | 15,885,554.00 |
Feb 22 2024 | 7.36 | -0.040 | -0.49% | 7.39 | 7.52 | 7.27 | 490,236.00 |
Feb 21 2024 | 7.39 | -0.160 | -2.14% | 7.55 | 7.55 | 7.08 | 600,243.00 |
Feb 20 2024 | 7.56 | -0.140 | -1.83% | 7.69 | 7.73 | 7.24 | 956,747.00 |
Feb 19 2024 | 7.70 | 0.050 | 0.60% | 7.65 | 7.79 | 7.52 | 670,261.00 |
Feb 18 2024 | 7.65 | -0.120 | -1.48% | 7.79 | 7.98 | 7.55 | 717,291.00 |
Feb 17 2024 | 7.77 | 0.320 | 4.26% | 7.44 | 7.80 | 7.37 | 1,171,434.00 |
Feb 16 2024 | 7.45 | -0.050 | -0.63% | 7.53 | 7.68 | 7.29 | 1,049,393.00 |
Feb 15 2024 | 7.50 | 0.610 | 8.89% | 6.90 | 7.53 | 6.90 | 1,301,512.00 |
Feb 14 2024 | 6.88 | 0.200 | 3.01% | 6.68 | 6.90 | 6.64 | 519,023.00 |
Feb 13 2024 | 6.68 | -0.150 | -2.22% | 6.85 | 6.88 | 6.56 | 453,262.00 |
Feb 12 2024 | 6.84 | 0.160 | 2.34% | 6.67 | 6.86 | 6.48 | 532,058.00 |
Feb 11 2024 | 6.68 | 0.050 | 0.74% | 6.61 | 6.83 | 6.56 | 459,114.00 |
Feb 10 2024 | 6.63 | -0.020 | -0.29% | 6.67 | 6.75 | 6.54 | 226,644.00 |
Feb 09 2024 | 6.65 | 0.340 | 5.32% | 6.31 | 6.69 | 6.31 | 637,977.00 |
Feb 08 2024 | 6.31 | -0.080 | -1.21% | 6.41 | 6.43 | 6.31 | 268,409.00 |