UNIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 05 2024 | 7.59 | 0.060 | 0.78% | 7.52 | 7.65 | 7.36 | 178,638.00 |
May 04 2024 | 7.53 | -0.070 | -0.86% | 7.60 | 7.72 | 7.48 | 169,958.00 |
May 03 2024 | 7.60 | 0.490 | 6.91% | 7.13 | 7.62 | 6.95 | 256,331.00 |
May 02 2024 | 7.11 | 0.060 | 0.80% | 7.04 | 7.21 | 6.85 | 141,761.00 |
May 01 2024 | 7.05 | 0.010 | 0.15% | 7.04 | 7.15 | 6.58 | 316,063.00 |
Apr 30 2024 | 7.04 | -0.660 | -8.60% | 7.74 | 7.81 | 6.81 | 246,648.00 |
Apr 29 2024 | 7.70 | -0.130 | -1.62% | 7.82 | 7.89 | 7.50 | 165,850.00 |
Apr 28 2024 | 7.83 | -0.160 | -1.98% | 7.97 | 8.23 | 7.80 | 191,377.00 |
Apr 27 2024 | 7.99 | 0.280 | 3.61% | 7.66 | 8.02 | 7.46 | 133,973.00 |
Apr 26 2024 | 7.71 | -0.240 | -3.07% | 7.92 | 7.98 | 7.54 | 195,938.00 |
Apr 25 2024 | 7.95 | 0.240 | 3.10% | 7.69 | 8.12 | 7.56 | 239,296.00 |
Apr 24 2024 | 7.71 | -0.230 | -2.95% | 7.96 | 8.22 | 7.59 | 226,795.00 |
Apr 23 2024 | 7.95 | -0.260 | -3.13% | 8.21 | 8.34 | 7.92 | 240,972.00 |
Apr 22 2024 | 8.21 | 0.480 | 6.17% | 7.74 | 8.30 | 7.70 | 271,723.00 |
Apr 21 2024 | 7.73 | -0.120 | -1.58% | 7.87 | 7.95 | 7.55 | 155,703.00 |
Apr 20 2024 | 7.85 | 0.350 | 4.66% | 7.49 | 7.89 | 7.40 | 219,490.00 |
Apr 19 2024 | 7.50 | 0.210 | 2.93% | 7.31 | 7.69 | 6.72 | 352,018.00 |
Apr 18 2024 | 7.29 | 0.390 | 5.71% | 6.89 | 7.35 | 6.73 | 303,120.00 |
Apr 17 2024 | 6.90 | -0.300 | -4.16% | 7.21 | 7.24 | 6.67 | 246,698.00 |
Apr 16 2024 | 7.19 | -0.070 | -1.00% | 7.24 | 7.33 | 6.78 | 431,972.00 |
Apr 15 2024 | 7.27 | -0.250 | -3.32% | 7.50 | 7.93 | 7.06 | 487,236.00 |
Apr 14 2024 | 7.52 | 0.580 | 8.35% | 6.93 | 7.58 | 6.65 | 656,727.00 |
Apr 13 2024 | 6.94 | -0.970 | -12.27% | 7.91 | 8.01 | 6.08 | 665,144.00 |
Apr 12 2024 | 7.91 | -1.27 | -13.83% | 9.17 | 9.21 | 7.28 | 695,493.00 |
Apr 11 2024 | 9.18 | -0.840 | -8.39% | 10.01 | 10.05 | 8.75 | 794,232.00 |
Apr 10 2024 | 10.02 | -1.22 | -10.89% | 11.19 | 11.32 | 0.090 | 401,860.00 |
Apr 09 2024 | 11.24 | -0.390 | -3.34% | 11.70 | 11.71 | 11.03 | 187,999.00 |
Apr 08 2024 | 11.63 | 0.240 | 2.14% | 11.36 | 11.81 | 11.27 | 169,233.00 |
Apr 07 2024 | 11.39 | 0.150 | 1.36% | 11.32 | 11.46 | 11.19 | 224,001.00 |
Apr 06 2024 | 11.23 | 0.300 | 2.75% | 10.96 | 11.35 | 10.89 | 112,867.00 |
Apr 05 2024 | 10.93 | -0.050 | -0.44% | 10.95 | 11.06 | 10.44 | 168,108.00 |
Apr 04 2024 | 10.98 | 0.110 | 1.02% | 10.92 | 11.28 | 10.71 | 203,951.00 |
Apr 03 2024 | 10.87 | -0.430 | -3.77% | 11.40 | 11.46 | 10.65 | 327,866.00 |
Apr 02 2024 | 11.30 | -1.13 | -9.06% | 12.41 | 12.46 | 11.18 | 298,158.00 |
Apr 01 2024 | 12.42 | -0.510 | -3.93% | 12.93 | 12.97 | 12.04 | 260,294.00 |
Mar 31 2024 | 12.93 | 0.320 | 2.57% | 12.61 | 13.32 | 12.56 | 212,549.00 |
Mar 30 2024 | 12.61 | -0.050 | -0.41% | 12.65 | 12.91 | 12.51 | 164,504.00 |
Mar 29 2024 | 12.66 | -0.110 | -0.88% | 12.82 | 13.12 | 12.44 | 259,809.00 |
Mar 28 2024 | 12.77 | 0.550 | 4.49% | 12.23 | 12.88 | 12.12 | 237,981.00 |
Mar 27 2024 | 12.22 | -0.500 | -3.90% | 12.70 | 12.83 | 12.10 | 219,874.00 |
Mar 26 2024 | 12.72 | 0.290 | 2.34% | 12.40 | 12.89 | 12.37 | 209,860.00 |
Mar 25 2024 | 12.43 | 0.420 | 3.52% | 12.05 | 12.74 | 11.92 | 196,894.00 |
Mar 24 2024 | 12.00 | 0.360 | 3.07% | 11.67 | 12.09 | 11.57 | 143,323.00 |
Mar 23 2024 | 11.65 | -0.070 | -0.61% | 11.66 | 12.01 | 11.57 | 153,460.00 |
Mar 22 2024 | 11.72 | -0.500 | -4.12% | 12.19 | 12.25 | 11.33 | 226,298.00 |
Mar 21 2024 | 12.22 | 0.300 | 2.52% | 11.91 | 12.24 | 11.54 | 281,196.00 |
Mar 20 2024 | 11.92 | 1.29 | 12.16% | 10.65 | 11.95 | 10.38 | 344,312.00 |
Mar 19 2024 | 10.63 | -1.25 | -10.56% | 11.92 | 12.05 | 10.43 | 370,983.00 |
Mar 18 2024 | 11.88 | -0.540 | -4.33% | 12.41 | 12.61 | 11.60 | 257,337.00 |
Mar 17 2024 | 12.42 | 0.400 | 3.37% | 12.06 | 12.67 | 11.47 | 258,075.00 |
Mar 16 2024 | 12.02 | -1.02 | -7.82% | 13.03 | 13.16 | 11.82 | 291,035.00 |
Mar 15 2024 | 13.04 | -0.920 | -6.59% | 13.97 | 14.13 | 12.32 | 286,749.00 |
Mar 14 2024 | 13.96 | -0.230 | -1.62% | 14.19 | 14.47 | 13.27 | 306,361.00 |
Mar 13 2024 | 14.18 | 0.130 | 0.95% | 14.04 | 14.66 | 13.82 | 325,238.00 |
Mar 12 2024 | 14.05 | -0.410 | -2.83% | 14.48 | 14.57 | 13.38 | 322,539.00 |
Mar 11 2024 | 14.46 | 0.230 | 1.64% | 14.18 | 14.60 | 13.81 | 338,611.00 |
Mar 10 2024 | 14.23 | 0.030 | 0.23% | 14.19 | 14.41 | 13.62 | 348,123.00 |
Mar 09 2024 | 14.19 | -0.410 | -2.79% | 14.57 | 14.99 | 13.90 | 417,947.00 |
Mar 08 2024 | 14.60 | -0.290 | -1.92% | 14.88 | 15.45 | 14.23 | 332,834.00 |
Mar 07 2024 | 14.89 | -0.480 | -3.10% | 15.39 | 15.57 | 14.58 | 330,460.00 |
Mar 06 2024 | 15.36 | 2.40 | 18.55% | 13.17 | 16.58 | 12.56 | 485,710.00 |
Mar 05 2024 | 12.96 | 0.540 | 4.38% | 12.40 | 13.91 | 11.71 | 578,548.00 |
Mar 04 2024 | 12.42 | -0.200 | -1.56% | 12.59 | 12.98 | 12.07 | 492,585.00 |
Mar 03 2024 | 12.61 | 0.010 | 0.08% | 12.55 | 13.02 | 11.94 | 509,425.00 |
Mar 02 2024 | 12.60 | 1.00 | 8.65% | 11.59 | 12.97 | 11.34 | 661,354.00 |
Mar 01 2024 | 11.60 | 0.360 | 3.24% | 11.17 | 11.83 | 10.83 | 509,956.00 |
Feb 29 2024 | 11.24 | 0.310 | 2.87% | 10.90 | 11.84 | 10.74 | 522,449.00 |
Feb 28 2024 | 10.92 | 0.060 | 0.58% | 10.82 | 11.19 | 9.72 | 559,456.00 |
Feb 27 2024 | 10.86 | 0.280 | 2.66% | 10.59 | 11.20 | 10.42 | 540,544.00 |
Feb 26 2024 | 10.58 | -0.420 | -3.79% | 11.14 | 11.43 | 10.42 | 629,788.00 |
Feb 25 2024 | 10.99 | -0.250 | -2.21% | 11.25 | 11.49 | 10.26 | 678,811.00 |
Feb 24 2024 | 11.24 | -0.110 | -0.94% | 11.40 | 12.72 | 10.97 | 919,874.00 |
Feb 23 2024 | 11.35 | 4.00 | 54.43% | 7.38 | 12.38 | 7.04 | 949,804.00 |
Feb 22 2024 | 7.35 | -0.040 | -0.60% | 7.36 | 7.52 | 7.27 | 172,076.00 |
Feb 21 2024 | 7.39 | -0.170 | -2.27% | 7.56 | 7.57 | 7.08 | 197,668.00 |
Feb 20 2024 | 7.57 | -0.140 | -1.77% | 7.70 | 7.74 | 7.25 | 277,439.00 |
Feb 19 2024 | 7.70 | 0.070 | 0.94% | 7.65 | 7.79 | 7.52 | 247,197.00 |
Feb 18 2024 | 7.63 | -0.130 | -1.65% | 7.72 | 7.98 | 7.55 | 232,051.00 |
Feb 17 2024 | 7.76 | 0.320 | 4.24% | 7.41 | 7.80 | 7.37 | 321,859.00 |
Feb 16 2024 | 7.44 | -0.060 | -0.76% | 7.51 | 7.67 | 7.30 | 324,618.00 |
Feb 15 2024 | 7.50 | 0.610 | 8.91% | 6.85 | 7.53 | 6.84 | 379,130.00 |
Feb 14 2024 | 6.89 | 0.200 | 3.07% | 6.67 | 6.90 | 6.64 | 173,591.00 |
Feb 13 2024 | 6.68 | -0.160 | -2.28% | 6.81 | 6.88 | 6.57 | 158,628.00 |
Feb 12 2024 | 6.84 | 0.170 | 2.60% | 6.69 | 6.86 | 6.48 | 183,381.00 |
Feb 11 2024 | 6.66 | 0.040 | 0.56% | 6.62 | 6.83 | 6.55 | 152,131.00 |
Feb 10 2024 | 6.63 | -0.020 | -0.37% | 6.66 | 6.75 | 6.53 | 105,236.00 |
Feb 09 2024 | 6.65 | 0.340 | 5.34% | 6.32 | 6.69 | 6.31 | 213,295.00 |
Feb 08 2024 | 6.31 | -0.080 | -1.23% | 6.39 | 6.43 | 6.31 | 118,393.00 |
Feb 07 2024 | 6.39 | 0.120 | 1.91% | 6.30 | 6.48 | 6.22 | 152,555.00 |
Feb 06 2024 | 6.27 | 0.270 | 4.47% | 5.96 | 6.44 | 5.95 | 196,944.00 |