UNVC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.0049 | -0.0004 | -7.55% | 0.0052 | 0.00524 | 0.0049 | 173,318 |
Apr 24 2024 | 0.0053 | -0.0002 | -3.64% | 0.0053 | 0.0053 | 0.0045 | 820,000 |
Apr 23 2024 | 0.0055 | 0.00045 | 8.91% | 0.0055 | 0.0055 | 0.00515 | 81,818 |
Apr 22 2024 | 0.00505 | 0.00004 | 0.88% | 0.005 | 0.0055 | 0.0045 | 1,079,245 |
Apr 19 2024 | 0.005006 | -0.00039 | -7.30% | 0.0051 | 0.0055 | 0.005006 | 300,510 |
Apr 18 2024 | 0.0054 | 0.0006 | 12.50% | 0.00449 | 0.0054 | 0.00449 | 375,946 |
Apr 17 2024 | 0.0048 | -0.00005 | -1.03% | 0.00485 | 0.00495 | 0.004 | 233,657 |
Apr 16 2024 | 0.00485 | -0.00015 | -3.00% | 0.005 | 0.005 | 0.0045 | 156,705 |
Apr 15 2024 | 0.005 | 0.0003 | 6.38% | 0.0049 | 0.005 | 0.004 | 664,442 |
Apr 12 2024 | 0.0047 | 0.0002 | 4.44% | 0.00445 | 0.0049 | 0.0044 | 1,319,770 |
Apr 11 2024 | 0.0045 | 0.00 | 0.00% | 0.0043 | 0.0045 | 0.004 | 646,004 |
Apr 10 2024 | 0.0045 | -0.0005 | -10.00% | 0.0048 | 0.0048 | 0.0045 | 551,750 |
Apr 09 2024 | 0.005 | -0.0003 | -5.66% | 0.005 | 0.0053 | 0.0045 | 1,024,533 |
Apr 08 2024 | 0.0053 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.005 | 777,658 |
Apr 05 2024 | 0.0053 | 0.0007 | 15.22% | 0.0053 | 0.0053 | 0.0053 | 30,537 |
Apr 04 2024 | 0.0046 | -0.0004 | -8.00% | 0.0055 | 0.0055 | 0.0046 | 147,543 |
Apr 03 2024 | 0.005 | -0.00039 | -7.29% | 0.00505 | 0.0054 | 0.0042 | 855,356 |
Apr 02 2024 | 0.005393 | 0.00039 | 7.86% | 0.00505 | 0.0054 | 0.005 | 535,937 |
Apr 01 2024 | 0.005 | -0.0012 | -19.35% | 0.0056 | 0.0057 | 0.0049 | 1,578,112 |
Mar 28 2024 | 0.0062 | 0.0007 | 12.73% | 0.00585 | 0.0062 | 0.0055 | 698,380 |
Mar 27 2024 | 0.0055 | -0.00089 | -13.93% | 0.00538 | 0.0059 | 0.00538 | 598,680 |
Mar 26 2024 | 0.00639 | 0.00089 | 16.18% | 0.0055 | 0.00639 | 0.0052 | 1,810,856 |
Mar 25 2024 | 0.0055 | 0.00 | 0.00% | 0.0054 | 0.0055 | 0.0052 | 267,093 |
Mar 22 2024 | 0.0055 | 0.00 | 0.00% | 0.0058 | 0.0058 | 0.0053 | 2,684,398 |
Mar 21 2024 | 0.0055 | -0.0001 | -1.84% | 0.0055 | 0.0059 | 0.0055 | 1,132,637 |
Mar 20 2024 | 0.005603 | 0.00 | 0.05% | 0.0056 | 0.00578 | 0.0055 | 105,500 |
Mar 19 2024 | 0.0056 | -0.0005 | -8.20% | 0.0064 | 0.0064 | 0.0055 | 1,414,728 |
Mar 18 2024 | 0.0061 | -0.0004 | -6.15% | 0.0065 | 0.0065 | 0.0057 | 586,360 |
Mar 15 2024 | 0.0065 | 0.00016 | 2.52% | 0.006 | 0.0065 | 0.005 | 1,314,568 |
Mar 14 2024 | 0.00634 | -0.00039 | -5.72% | 0.007 | 0.007 | 0.0059 | 232,200 |
Mar 13 2024 | 0.006725 | 0.00073 | 12.08% | 0.0063 | 0.00768 | 0.0057 | 490,625 |
Mar 12 2024 | 0.006 | 0.0003 | 5.26% | 0.00591 | 0.0063 | 0.00591 | 151,000 |
Mar 11 2024 | 0.0057 | -0.0007 | -10.94% | 0.0064 | 0.0064 | 0.0054 | 1,746,327 |
Mar 08 2024 | 0.0064 | -0.0001 | -1.54% | 0.0065 | 0.0065 | 0.0053 | 1,191,202 |
Mar 07 2024 | 0.0065 | 0.0002 | 3.17% | 0.0062 | 0.006695 | 0.005 | 770,941 |
Mar 06 2024 | 0.0063 | -0.00004 | -0.63% | 0.00649 | 0.00649 | 0.0054 | 2,966,944 |
Mar 05 2024 | 0.00634 | -0.00036 | -5.37% | 0.0062 | 0.0067 | 0.006 | 1,717,905 |
Mar 04 2024 | 0.0067 | 0.00 | 0.00% | 0.0061 | 0.0076 | 0.0057 | 3,344,932 |
Mar 01 2024 | 0.0067 | -0.0025 | -27.17% | 0.0076 | 0.008299 | 0.006 | 1,764,747 |
Feb 29 2024 | 0.0092 | -0.0006 | -6.12% | 0.0073 | 0.0092 | 0.0063 | 1,470,472 |
Feb 28 2024 | 0.0098 | 0.003 | 44.12% | 0.006 | 0.0099 | 0.006 | 1,719,151 |
Feb 27 2024 | 0.0068 | 0.00023 | 3.42% | 0.006504 | 0.0069 | 0.006504 | 770,559 |
Feb 26 2024 | 0.006575 | -0.00043 | -6.07% | 0.0069 | 0.0069 | 0.0063 | 866,441 |
Feb 23 2024 | 0.007 | 0.0005 | 7.69% | 0.0062 | 0.007 | 0.0057 | 398,500 |
Feb 22 2024 | 0.0065 | -0.0025 | -27.78% | 0.0085 | 0.0095 | 0.0057 | 6,437,427 |
Feb 21 2024 | 0.009 | -0.001 | -10.00% | 0.01 | 0.0101 | 0.0084 | 489,200 |
Feb 20 2024 | 0.01 | 0.00 | 0.00% | 0.0075 | 0.01 | 0.0075 | 221,270 |
Feb 16 2024 | 0.01 | -0.0005 | -4.76% | 0.0105 | 0.0105 | 0.0082 | 1,857,836 |
Feb 15 2024 | 0.0105 | 0.0009 | 9.38% | 0.0093 | 0.013 | 0.0078 | 8,102,768 |
Feb 14 2024 | 0.0096 | 0.00255 | 36.17% | 0.0073 | 0.0098 | 0.0065 | 9,585,163 |
Feb 13 2024 | 0.00705 | 0.001 | 16.53% | 0.006 | 0.00705 | 0.006 | 622,308 |
Feb 12 2024 | 0.00605 | -0.00195 | -24.38% | 0.0055 | 0.0067 | 0.0051 | 1,367,770 |
Feb 09 2024 | 0.008 | 0.0002 | 2.56% | 0.00679 | 0.008 | 0.0051 | 2,993,607 |
Feb 08 2024 | 0.0078 | 0.0019 | 32.20% | 0.006 | 0.0078 | 0.0059 | 1,066,124 |
Feb 07 2024 | 0.0059 | 0.00015 | 2.61% | 0.006 | 0.006 | 0.0055 | 300,960 |
Feb 06 2024 | 0.00575 | -0.00035 | -5.74% | 0.006 | 0.006 | 0.0057 | 225,434 |
Feb 05 2024 | 0.0061 | 0.00001 | 0.16% | 0.00605 | 0.0061 | 0.00605 | 19,861 |
Feb 02 2024 | 0.00609 | -0.00131 | -17.70% | 0.006887 | 0.006887 | 0.00609 | 10,000 |
Feb 01 2024 | 0.0074 | 0.0014 | 23.33% | 0.006001 | 0.0074 | 0.005 | 8,674,728 |
Jan 31 2024 | 0.006 | 0.0003 | 5.26% | 0.0057 | 0.006 | 0.0055 | 120,256 |
Jan 30 2024 | 0.0057 | 0.00007 | 1.24% | 0.0057 | 0.0057 | 0.00563 | 326,250 |
Jan 29 2024 | 0.00563 | -0.00067 | -10.59% | 0.00614 | 0.00614 | 0.0055 | 265,958 |