Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNICOINUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 9.80 | 0.050 | 0.52% | 9.75 | 9.85 | 9.69 | 0.00 |
| Jul 19 2024 | 9.75 | 0.210 | 2.22% | 9.50 | 9.84 | 9.39 | 0.00 |
| Jul 18 2024 | 9.54 | 0.100 | 1.06% | 9.43 | 9.70 | 9.41 | 0.00 |
| Jul 17 2024 | 9.44 | -0.160 | -1.62% | 9.60 | 9.78 | 9.40 | 0.00 |
| Jul 16 2024 | 9.59 | -0.110 | -1.13% | 9.70 | 9.73 | 9.32 | 0.00 |
| Jul 15 2024 | 9.70 | 0.640 | 7.03% | 8.84 | 9.72 | 8.80 | 322.00 |
| Jul 14 2024 | 9.07 | 0.230 | 2.60% | 8.84 | 9.09 | 8.80 | 0.00 |
| Jul 13 2024 | 8.84 | 0.130 | 1.48% | 8.71 | 8.90 | 8.66 | 0.00 |
| Jul 12 2024 | 8.71 | 0.080 | 0.96% | 8.61 | 8.78 | 8.47 | 0.00 |
| Jul 11 2024 | 8.62 | 0.00 | -0.02% | 8.62 | 8.94 | 8.50 | 0.00 |
| Jul 10 2024 | 8.63 | 0.080 | 0.97% | 8.51 | 8.76 | 8.42 | 0.00 |
| Jul 09 2024 | 8.54 | 0.150 | 1.83% | 8.39 | 8.64 | 8.36 | 0.00 |
| Jul 08 2024 | 8.39 | 0.260 | 3.14% | 10.04 | 10.12 | 8.08 | 322.00 |
| Jul 07 2024 | 8.13 | -0.400 | -4.66% | 8.52 | 8.55 | 8.13 | 0.00 |
| Jul 06 2024 | 8.53 | 0.230 | 2.82% | 8.29 | 8.57 | 8.23 | 0.00 |
| Jul 05 2024 | 8.30 | -0.250 | -2.88% | 8.48 | 8.64 | 7.88 | 0.00 |
| Jul 04 2024 | 8.54 | -0.620 | -6.81% | 9.17 | 9.20 | 8.50 | 0.00 |
| Jul 03 2024 | 9.17 | -0.330 | -3.49% | 9.51 | 9.53 | 9.04 | 0.00 |
| Jul 02 2024 | 9.50 | -0.060 | -0.62% | 9.55 | 9.62 | 9.45 | 0.00 |
| Jul 01 2024 | 9.56 | 0.00 | 0.00% | 10.04 | 10.12 | 9.51 | 322.00 |
| Jun 30 2024 | 9.56 | 0.180 | 1.96% | 9.39 | 9.61 | 9.32 | 0.00 |
| Jun 29 2024 | 9.37 | -0.010 | -0.16% | 9.38 | 9.46 | 9.36 | 0.00 |
| Jun 28 2024 | 9.39 | -0.190 | -1.99% | 9.60 | 9.69 | 9.36 | 0.00 |
| Jun 27 2024 | 9.58 | 0.220 | 2.34% | 9.37 | 9.65 | 9.36 | 0.00 |
| Jun 26 2024 | 9.36 | -0.080 | -0.80% | 10.04 | 10.12 | 9.25 | 322.00 |
| Jun 25 2024 | 9.44 | 0.190 | 2.03% | 9.26 | 9.56 | 9.19 | 631.00 |
| Jun 24 2024 | 9.25 | -0.530 | -5.43% | 9.78 | 9.79 | 8.77 | 1,699.00 |
| Jun 23 2024 | 9.78 | -0.030 | -0.29% | 9.81 | 10.08 | 9.77 | 543.00 |
| Jun 22 2024 | 9.81 | 0.040 | 0.43% | 9.83 | 10.04 | 9.66 | 733.00 |
| Jun 21 2024 | 9.77 | -0.250 | -2.46% | 10.01 | 10.17 | 9.70 | 1,280.00 |
| Jun 20 2024 | 10.01 | 0.020 | 0.23% | 9.99 | 10.25 | 9.75 | 1,367.00 |
| Jun 19 2024 | 9.99 | 0.250 | 2.52% | 9.75 | 10.46 | 9.71 | 2,304.00 |
| Jun 18 2024 | 9.74 | -0.850 | -8.03% | 10.62 | 10.62 | 9.23 | 2,452.00 |
| Jun 17 2024 | 10.59 | -1.04 | -8.97% | 10.04 | 11.20 | 9.87 | 1,686.00 |
| Jun 16 2024 | 11.64 | 0.150 | 1.31% | 11.48 | 11.68 | 11.31 | 1,496.00 |
| Jun 15 2024 | 11.49 | 1.02 | 9.76% | 10.47 | 11.78 | 10.47 | 2,445.00 |
| Jun 14 2024 | 10.47 | 0.320 | 3.18% | 10.14 | 10.90 | 10.12 | 2,790.00 |
| Jun 13 2024 | 10.14 | 0.070 | 0.69% | 10.01 | 10.17 | 9.63 | 1,084.00 |
| Jun 12 2024 | 10.07 | 1.08 | 11.96% | 8.96 | 10.33 | 8.85 | 1,960.00 |
| Jun 11 2024 | 9.00 | -1.37 | -13.24% | 10.38 | 10.38 | 8.81 | 1,247.00 |
| Jun 10 2024 | 10.37 | 0.520 | 5.30% | 10.04 | 10.64 | 9.60 | 1,634.00 |
| Jun 09 2024 | 9.85 | -0.160 | -1.56% | 10.04 | 10.12 | 9.79 | 346.00 |
| Jun 08 2024 | 10.01 | 0.200 | 2.08% | 9.80 | 10.20 | 9.76 | 810.00 |
| Jun 07 2024 | 9.80 | -0.880 | -8.21% | 10.62 | 10.76 | 9.74 | 1,371.00 |
| Jun 06 2024 | 10.68 | -0.570 | -5.05% | 11.16 | 11.24 | 10.42 | 851.00 |
| Jun 05 2024 | 11.25 | -0.010 | -0.06% | 6.99 | 11.34 | 6.79 | 1,835.00 |
| Jun 04 2024 | 11.25 | 1.77 | 18.70% | 9.49 | 11.74 | 9.41 | 4,105.00 |
| Jun 03 2024 | 9.48 | 0.100 | 1.06% | 9.38 | 9.78 | 9.32 | 509.00 |
| Jun 02 2024 | 9.38 | -0.500 | -5.04% | 9.88 | 9.95 | 9.38 | 250.00 |
| Jun 01 2024 | 9.88 | -0.110 | -1.08% | 9.99 | 10.06 | 9.87 | 428.00 |
| May 31 2024 | 9.99 | -0.730 | -6.80% | 10.69 | 11.04 | 9.94 | 1,336.00 |
| May 30 2024 | 10.72 | 0.270 | 2.54% | 10.46 | 11.21 | 10.38 | 1,282.00 |
| May 29 2024 | 10.45 | -0.690 | -6.17% | 11.13 | 11.38 | 10.45 | 1,124.00 |
| May 28 2024 | 11.14 | 0.080 | 0.75% | 11.03 | 11.24 | 10.62 | 1,783.00 |
| May 27 2024 | 11.06 | -0.140 | -1.29% | 6.99 | 11.32 | 6.79 | 3,677.00 |
| May 26 2024 | 11.20 | 0.00 | -0.02% | 11.35 | 11.77 | 11.12 | 3,016.00 |
| May 25 2024 | 11.20 | 1.09 | 10.80% | 10.09 | 11.37 | 10.08 | 3,210.00 |
| May 24 2024 | 10.11 | 1.10 | 12.20% | 9.04 | 10.25 | 8.95 | 2,525.00 |
| May 23 2024 | 9.01 | -0.310 | -3.33% | 9.28 | 9.85 | 8.62 | 2,462.00 |
| May 22 2024 | 9.32 | -0.270 | -2.79% | 9.65 | 9.68 | 9.05 | 1,796.00 |
| May 21 2024 | 9.59 | 0.330 | 3.57% | 9.35 | 9.76 | 9.06 | 2,938.00 |
| May 20 2024 | 9.26 | 1.59 | 20.73% | 6.99 | 9.44 | 6.79 | 6,618.00 |
| May 19 2024 | 7.67 | -0.210 | -2.61% | 7.83 | 7.98 | 7.60 | 1,066.00 |
| May 18 2024 | 7.87 | 0.330 | 4.39% | 7.55 | 8.09 | 7.46 | 1,999.00 |
| May 17 2024 | 7.54 | 0.240 | 3.35% | 7.30 | 7.61 | 7.25 | 569.00 |
| May 16 2024 | 7.30 | -0.100 | -1.29% | 7.39 | 7.44 | 7.11 | 777.00 |
| May 15 2024 | 7.40 | 0.600 | 8.77% | 6.81 | 7.42 | 6.76 | 670.00 |
| May 14 2024 | 6.80 | -0.200 | -2.80% | 6.99 | 7.01 | 6.75 | 516.00 |
| May 13 2024 | 7.00 | -0.040 | -0.62% | 7.36 | 7.42 | 6.98 | 3,299.00 |
| May 12 2024 | 7.04 | 0.010 | 0.10% | 7.05 | 7.20 | 6.99 | 621.00 |
| May 11 2024 | 7.03 | -0.030 | -0.48% | 7.07 | 7.19 | 7.02 | 252.00 |
| May 10 2024 | 7.07 | -0.390 | -5.22% | 7.44 | 7.56 | 7.05 | 409.00 |
| May 09 2024 | 7.46 | 0.100 | 1.33% | 7.36 | 7.56 | 7.19 | 346.00 |
| May 08 2024 | 7.36 | -0.080 | -1.02% | 7.42 | 7.50 | 7.22 | 590.00 |
| May 07 2024 | 7.43 | -0.050 | -0.67% | 7.46 | 7.63 | 7.38 | 643.00 |
| May 06 2024 | 7.48 | -0.130 | -1.71% | 7.55 | 7.96 | 7.33 | 3,323.00 |
| May 05 2024 | 7.61 | 0.060 | 0.80% | 7.55 | 7.64 | 7.37 | 688.00 |
| May 04 2024 | 7.55 | -0.010 | -0.10% | 7.55 | 7.71 | 7.49 | 456.00 |
| May 03 2024 | 7.56 | 0.420 | 5.88% | 7.14 | 7.58 | 6.95 | 844.00 |
| May 02 2024 | 7.14 | 0.120 | 1.72% | 7.01 | 7.20 | 6.83 | 558.00 |
| May 01 2024 | 7.02 | -0.020 | -0.33% | 7.02 | 7.15 | 6.57 | 1,255.00 |
| Apr 30 2024 | 7.04 | -0.690 | -8.98% | 7.72 | 7.79 | 6.83 | 1,124.00 |
| Apr 29 2024 | 7.74 | -0.090 | -1.10% | 7.55 | 7.93 | 7.33 | 3,316.00 |
| Apr 28 2024 | 7.82 | -0.160 | -1.95% | 7.98 | 8.23 | 7.79 | 1,139.00 |
| Apr 27 2024 | 7.98 | 0.330 | 4.28% | 7.70 | 7.99 | 7.54 | 1,033.00 |
| Apr 26 2024 | 7.65 | -0.300 | -3.72% | 7.91 | 7.92 | 7.56 | 1,028.00 |
| Apr 25 2024 | 7.95 | 0.260 | 3.34% | 7.70 | 8.14 | 7.57 | 1,468.00 |
| Apr 24 2024 | 7.69 | -0.290 | -3.61% | 7.95 | 8.23 | 7.66 | 1,305.00 |
| Apr 23 2024 | 7.98 | -0.260 | -3.18% | 8.19 | 8.31 | 7.94 | 1,044.00 |
| Apr 22 2024 | 8.24 | 0.500 | 6.50% | 7.55 | 8.29 | 7.33 | 4,036.00 |
| Apr 21 2024 | 7.74 | -0.130 | -1.69% | 7.87 | 7.96 | 7.58 | 572.00 |
| Apr 20 2024 | 7.87 | 0.350 | 4.67% | 7.49 | 7.90 | 7.43 | 772.00 |
