Register for real-time alerts, custom portfolio, and market moversUNFIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 3.89 | 0.00 | 0.05% | 3.89 | 3.97 | 3.82 | 327,162.00 |
| Jul 26 2024 | 3.89 | 0.180 | 4.88% | 3.71 | 3.91 | 3.70 | 551,156.00 |
| Jul 25 2024 | 3.71 | -0.100 | -2.73% | 3.82 | 3.84 | 3.56 | 443,665.00 |
| Jul 24 2024 | 3.82 | -0.040 | -0.93% | 3.85 | 3.95 | 3.77 | 162,699.00 |
| Jul 23 2024 | 3.85 | -0.040 | -1.03% | 3.89 | 3.99 | 3.74 | 380,136.00 |
| Jul 22 2024 | 3.89 | -0.210 | -5.07% | 4.10 | 4.13 | 3.85 | 393,928.00 |
| Jul 21 2024 | 4.10 | 0.00 | -0.10% | 4.10 | 4.12 | 3.80 | 421,994.00 |
| Jul 20 2024 | 4.10 | 0.030 | 0.69% | 4.08 | 4.13 | 3.98 | 279,116.00 |
| Jul 19 2024 | 4.08 | 0.140 | 3.43% | 3.95 | 4.10 | 3.86 | 307,653.00 |
| Jul 18 2024 | 3.94 | -0.040 | -1.01% | 4.02 | 4.13 | 3.81 | 466,772.00 |
| Jul 17 2024 | 3.98 | -0.040 | -0.95% | 4.03 | 4.13 | 3.95 | 601,102.00 |
| Jul 16 2024 | 4.02 | -0.090 | -2.29% | 4.10 | 4.14 | 3.81 | 895,529.00 |
| Jul 15 2024 | 4.11 | 0.130 | 3.14% | 3.98 | 4.28 | 3.92 | 1,030,283.00 |
| Jul 14 2024 | 3.99 | 0.270 | 7.35% | 3.71 | 4.05 | 3.65 | 1,675,493.00 |
| Jul 13 2024 | 3.71 | 0.060 | 1.50% | 3.67 | 3.77 | 3.64 | 441,388.00 |
| Jul 12 2024 | 3.66 | 0.120 | 3.45% | 3.56 | 3.72 | 3.56 | 393,707.00 |
| Jul 11 2024 | 3.54 | -0.200 | -5.45% | 3.74 | 3.79 | 3.50 | 612,195.00 |
| Jul 10 2024 | 3.74 | -0.160 | -4.13% | 3.91 | 4.02 | 3.60 | 1,644,364.00 |
| Jul 09 2024 | 3.90 | 0.060 | 1.46% | 3.78 | 3.95 | 3.75 | 1,214,306.00 |
| Jul 08 2024 | 3.85 | -0.280 | -6.67% | 4.14 | 4.27 | 3.82 | 1,874,558.00 |
| Jul 07 2024 | 4.12 | -0.580 | -12.32% | 4.71 | 4.80 | 4.09 | 1,357,025.00 |
| Jul 06 2024 | 4.70 | 0.550 | 13.28% | 4.13 | 4.91 | 4.11 | 3,227,734.00 |
| Jul 05 2024 | 4.15 | 0.090 | 2.27% | 4.01 | 4.35 | 3.59 | 2,496,622.00 |
| Jul 04 2024 | 4.06 | -0.690 | -14.55% | 4.76 | 4.77 | 4.04 | 1,109,527.00 |
| Jul 03 2024 | 4.75 | -0.080 | -1.72% | 4.83 | 4.94 | 4.71 | 511,723.00 |
| Jul 02 2024 | 4.83 | -0.160 | -3.24% | 5.01 | 5.05 | 4.76 | 629,460.00 |
| Jul 01 2024 | 4.99 | -0.140 | -2.78% | 5.14 | 5.14 | 4.82 | 1,113,879.00 |
| Jun 30 2024 | 5.14 | 0.750 | 17.15% | 4.40 | 5.19 | 4.23 | 3,252,731.00 |
| Jun 29 2024 | 4.38 | -0.150 | -3.24% | 4.56 | 4.75 | 4.38 | 673,724.00 |
| Jun 28 2024 | 4.53 | -0.470 | -9.33% | 5.01 | 5.03 | 4.50 | 1,449,636.00 |
| Jun 27 2024 | 5.00 | 0.070 | 1.46% | 4.93 | 5.60 | 4.80 | 2,774,327.00 |
| Jun 26 2024 | 4.93 | -0.010 | -0.12% | 4.88 | 5.08 | 4.83 | 1,449,143.00 |
| Jun 25 2024 | 4.93 | -0.130 | -2.65% | 5.05 | 5.24 | 4.73 | 2,524,814.00 |
| Jun 24 2024 | 5.07 | 0.390 | 8.37% | 4.68 | 5.18 | 4.21 | 4,370,562.00 |
| Jun 23 2024 | 4.67 | 0.490 | 11.82% | 4.21 | 4.92 | 4.19 | 5,117,062.00 |
| Jun 22 2024 | 4.18 | -0.230 | -5.30% | 4.40 | 4.61 | 4.02 | 2,703,612.00 |
| Jun 21 2024 | 4.41 | -0.260 | -5.50% | 4.66 | 4.75 | 4.04 | 2,668,417.00 |
| Jun 20 2024 | 4.67 | 0.210 | 4.73% | 4.39 | 4.83 | 4.35 | 3,324,386.00 |
| Jun 19 2024 | 4.46 | 0.250 | 5.84% | 4.15 | 4.58 | 4.01 | 2,798,191.00 |
| Jun 18 2024 | 4.21 | -0.040 | -0.96% | 4.27 | 4.58 | 3.90 | 5,896,595.00 |
| Jun 17 2024 | 4.26 | 0.560 | 15.06% | 3.69 | 4.40 | 3.69 | 7,425,240.00 |
| Jun 16 2024 | 3.70 | 0.090 | 2.58% | 3.60 | 3.74 | 3.51 | 381,240.00 |
| Jun 15 2024 | 3.61 | 0.030 | 0.75% | 3.59 | 3.70 | 3.56 | 331,451.00 |
| Jun 14 2024 | 3.58 | -0.070 | -2.00% | 3.66 | 3.85 | 3.50 | 1,006,393.00 |
| Jun 13 2024 | 3.65 | -0.220 | -5.61% | 3.87 | 3.90 | 3.64 | 503,916.00 |
| Jun 12 2024 | 3.87 | 0.180 | 4.80% | 3.72 | 3.99 | 3.60 | 537,449.00 |
| Jun 11 2024 | 3.69 | -0.190 | -4.90% | 3.91 | 3.94 | 3.67 | 576,151.00 |
| Jun 10 2024 | 3.88 | -0.090 | -2.36% | 3.97 | 4.05 | 3.84 | 367,476.00 |
| Jun 09 2024 | 3.98 | 0.080 | 1.98% | 3.90 | 4.01 | 3.86 | 246,552.00 |
| Jun 08 2024 | 3.90 | -0.100 | -2.48% | 4.00 | 4.12 | 3.85 | 455,626.00 |
| Jun 07 2024 | 4.00 | -0.560 | -12.31% | 4.56 | 4.56 | 3.55 | 1,242,406.00 |
| Jun 06 2024 | 4.56 | -0.040 | -0.87% | 4.60 | 4.63 | 4.48 | 358,565.00 |
| Jun 05 2024 | 4.60 | 0.140 | 3.07% | 4.45 | 4.69 | 4.45 | 998,842.00 |
| Jun 04 2024 | 4.46 | 0.120 | 2.76% | 4.35 | 4.50 | 4.32 | 829,977.00 |
| Jun 03 2024 | 4.34 | 0.040 | 0.91% | 4.29 | 4.50 | 4.29 | 812,797.00 |
| Jun 02 2024 | 4.30 | -0.320 | -6.88% | 4.62 | 4.69 | 4.20 | 1,395,942.00 |
| Jun 01 2024 | 4.62 | -0.150 | -3.19% | 4.76 | 4.86 | 4.59 | 825,705.00 |
| May 31 2024 | 4.77 | 0.150 | 3.27% | 4.60 | 4.90 | 4.52 | 1,041,232.00 |
| May 30 2024 | 4.62 | -0.270 | -5.42% | 4.92 | 5.12 | 4.55 | 1,622,504.00 |
| May 29 2024 | 4.89 | 0.050 | 1.01% | 4.86 | 4.99 | 4.71 | 1,170,328.00 |
| May 28 2024 | 4.84 | -0.150 | -3.05% | 4.99 | 5.03 | 4.79 | 1,109,562.00 |
| May 27 2024 | 4.99 | -0.120 | -2.41% | 5.10 | 5.32 | 4.92 | 1,543,630.00 |
| May 26 2024 | 5.11 | -0.070 | -1.43% | 5.19 | 5.29 | 5.01 | 785,051.00 |
| May 25 2024 | 5.19 | -0.150 | -2.85% | 5.38 | 5.40 | 5.12 | 943,210.00 |
| May 24 2024 | 5.34 | -0.110 | -1.93% | 5.47 | 5.54 | 5.10 | 2,129,605.00 |
| May 23 2024 | 5.44 | 0.350 | 6.85% | 5.11 | 5.90 | 5.06 | 6,696,596.00 |
| May 22 2024 | 5.09 | 0.190 | 3.79% | 4.90 | 5.19 | 4.72 | 2,105,634.00 |
| May 21 2024 | 4.91 | -0.200 | -3.95% | 5.12 | 5.27 | 4.85 | 3,042,103.00 |
| May 20 2024 | 5.11 | 0.770 | 17.80% | 4.44 | 5.41 | 4.22 | 13,304,074.00 |
| May 19 2024 | 4.34 | 0.380 | 9.60% | 3.92 | 4.38 | 3.87 | 2,534,682.00 |
| May 18 2024 | 3.96 | 0.190 | 5.10% | 3.77 | 4.16 | 3.68 | 1,620,881.00 |
| May 17 2024 | 3.77 | 0.130 | 3.69% | 3.64 | 3.82 | 3.60 | 256,816.00 |
| May 16 2024 | 3.63 | 0.020 | 0.55% | 3.62 | 3.69 | 3.49 | 355,482.00 |
| May 15 2024 | 3.61 | 0.240 | 7.09% | 3.39 | 3.65 | 3.35 | 456,374.00 |
| May 14 2024 | 3.37 | -0.120 | -3.32% | 3.49 | 3.51 | 3.36 | 423,448.00 |
| May 13 2024 | 3.49 | -0.070 | -1.86% | 3.57 | 3.63 | 3.31 | 585,274.00 |
| May 12 2024 | 3.56 | -0.020 | -0.67% | 3.58 | 3.68 | 3.49 | 400,691.00 |
| May 11 2024 | 3.58 | -0.020 | -0.47% | 3.61 | 3.71 | 3.56 | 291,569.00 |
| May 10 2024 | 3.60 | -0.170 | -4.44% | 3.75 | 3.80 | 3.52 | 692,226.00 |
| May 09 2024 | 3.76 | -0.080 | -2.11% | 3.85 | 4.32 | 3.58 | 3,984,050.00 |
| May 08 2024 | 3.84 | 0.190 | 5.20% | 3.66 | 3.90 | 3.55 | 1,067,729.00 |
| May 07 2024 | 3.65 | -0.130 | -3.33% | 3.79 | 3.87 | 3.65 | 649,888.00 |
| May 06 2024 | 3.78 | -0.130 | -3.32% | 3.90 | 4.02 | 3.77 | 653,865.00 |
| May 05 2024 | 3.91 | 0.070 | 1.80% | 3.84 | 4.00 | 3.72 | 640,715.00 |
| May 04 2024 | 3.84 | -0.060 | -1.56% | 3.89 | 3.92 | 3.82 | 571,731.00 |
| May 03 2024 | 3.90 | 0.240 | 6.47% | 3.68 | 3.94 | 3.66 | 886,478.00 |
| May 02 2024 | 3.67 | 0.040 | 1.19% | 3.61 | 4.03 | 3.50 | 1,821,296.00 |
| May 01 2024 | 3.62 | 0.130 | 3.84% | 3.52 | 3.65 | 3.25 | 970,086.00 |
| Apr 30 2024 | 3.49 | -0.170 | -4.75% | 3.67 | 3.73 | 3.28 | 957,345.00 |
| Apr 29 2024 | 3.66 | -0.010 | -0.30% | 3.68 | 3.72 | 3.55 | 581,797.00 |
| Apr 28 2024 | 3.67 | -0.010 | -0.30% | 3.69 | 3.84 | 3.65 | 870,899.00 |
| Apr 27 2024 | 3.68 | 0.050 | 1.32% | 3.66 | 3.74 | 3.47 | 588,264.00 |
