Register to chat with like-minded investors on our interactive forums.
UNIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 7.94 | 0.230 | 3.02% | 7.72 | 8.12 | 7.62 | 9,227.00 |
| Apr 24 2024 | 7.71 | -0.250 | -3.16% | 7.98 | 8.21 | 7.66 | 1,717.00 |
| Apr 23 2024 | 7.96 | -0.260 | -3.16% | 8.19 | 8.35 | 7.93 | 3,186.00 |
| Apr 22 2024 | 8.22 | 0.490 | 6.28% | 7.75 | 8.31 | 7.72 | 4,667.00 |
| Apr 21 2024 | 7.74 | -0.140 | -1.73% | 7.84 | 7.93 | 7.62 | 1,191.00 |
| Apr 20 2024 | 7.87 | 0.340 | 4.57% | 7.49 | 7.93 | 7.43 | 1,541.00 |
| Apr 19 2024 | 7.53 | 0.220 | 2.98% | 7.26 | 7.67 | 6.75 | 3,349.00 |
| Apr 18 2024 | 7.31 | 0.410 | 5.94% | 6.86 | 7.34 | 6.75 | 5,616.00 |
| Apr 17 2024 | 6.90 | -0.300 | -4.16% | 7.12 | 7.25 | 6.63 | 3,072.00 |
| Apr 16 2024 | 7.20 | -0.050 | -0.64% | 7.24 | 7.33 | 6.78 | 5,643.00 |
| Apr 15 2024 | 7.25 | -0.260 | -3.46% | 7.46 | 7.93 | 7.05 | 7,825.00 |
| Apr 14 2024 | 7.51 | 0.610 | 8.78% | 6.87 | 7.60 | 6.67 | 55,333.00 |
| Apr 13 2024 | 6.90 | -1.02 | -12.91% | 7.95 | 8.00 | 5.92 | 50,216.00 |
| Apr 12 2024 | 7.92 | -1.25 | -13.64% | 9.11 | 9.22 | 7.02 | 47,306.00 |
| Apr 11 2024 | 9.17 | -0.870 | -8.63% | 9.97 | 9.97 | 8.74 | 30,493.00 |
| Apr 10 2024 | 10.04 | -1.20 | -10.69% | 11.22 | 11.29 | 9.83 | 57,076.00 |
| Apr 09 2024 | 11.24 | -0.400 | -3.39% | 11.67 | 11.68 | 11.09 | 1,106.00 |
| Apr 08 2024 | 11.64 | 0.240 | 2.15% | 11.35 | 11.79 | 11.30 | 2,378.00 |
| Apr 07 2024 | 11.39 | 0.140 | 1.26% | 11.23 | 11.47 | 11.20 | 2,442.00 |
| Apr 06 2024 | 11.25 | 0.310 | 2.81% | 10.92 | 11.33 | 10.91 | 834.00 |
| Apr 05 2024 | 10.94 | -0.040 | -0.38% | 10.96 | 11.00 | 10.48 | 1,512.00 |
| Apr 04 2024 | 10.99 | 0.090 | 0.81% | 10.87 | 11.27 | 10.74 | 2,037.00 |
| Apr 03 2024 | 10.90 | -0.430 | -3.79% | 11.32 | 11.42 | 10.70 | 2,689.00 |
| Apr 02 2024 | 11.33 | -1.09 | -8.81% | 12.38 | 12.38 | 11.17 | 3,250.00 |
| Apr 01 2024 | 12.42 | -0.560 | -4.30% | 12.95 | 12.95 | 12.07 | 4,069.00 |
| Mar 31 2024 | 12.98 | 0.320 | 2.51% | 12.69 | 13.33 | 12.69 | 7,820.00 |
| Mar 30 2024 | 12.66 | 0.00 | 0.00% | 12.66 | 12.66 | 12.66 | 0.00 |
| Mar 29 2024 | 12.66 | -0.090 | -0.73% | 12.75 | 13.10 | 12.48 | 3,864.00 |
| Mar 28 2024 | 12.75 | 0.520 | 4.26% | 12.25 | 12.88 | 12.18 | 5,738.00 |
| Mar 27 2024 | 12.23 | -0.460 | -3.65% | 12.68 | 12.81 | 12.09 | 7,986.00 |
| Mar 26 2024 | 12.70 | 0.270 | 2.16% | 12.43 | 12.86 | 12.39 | 1,215.00 |
| Mar 25 2024 | 12.43 | 0.390 | 3.20% | 12.00 | 12.71 | 11.95 | 3,327.00 |
| Mar 24 2024 | 12.04 | 0.380 | 3.22% | 11.64 | 12.07 | 11.59 | 1,087.00 |
| Mar 23 2024 | 11.67 | -0.050 | -0.40% | 11.70 | 11.93 | 11.67 | 26.00 |
| Mar 22 2024 | 11.72 | -0.230 | -1.90% | 12.22 | 12.27 | 11.34 | 887.00 |
| Mar 21 2024 | 11.94 | 0.00 | 0.00% | 11.94 | 11.94 | 11.94 | 0.00 |
| Mar 20 2024 | 11.94 | 1.28 | 11.96% | 10.71 | 11.94 | 10.35 | 2,852.00 |
| Mar 19 2024 | 10.67 | -1.21 | -10.22% | 11.90 | 12.03 | 10.42 | 12,601.00 |
| Mar 18 2024 | 11.88 | -0.570 | -4.54% | 12.37 | 12.61 | 11.60 | 13,468.00 |
| Mar 17 2024 | 12.45 | 0.390 | 3.27% | 12.11 | 12.70 | 11.38 | 41,862.00 |
| Mar 16 2024 | 12.05 | -1.00 | -7.65% | 13.08 | 13.17 | 11.78 | 22,440.00 |
| Mar 15 2024 | 13.05 | -1.14 | -8.06% | 13.99 | 14.11 | 12.16 | 23,254.00 |
| Mar 14 2024 | 14.19 | 0.00 | 0.00% | 14.19 | 14.19 | 14.19 | 0.00 |
| Mar 13 2024 | 14.19 | 0.150 | 1.09% | 13.98 | 14.70 | 13.75 | 10,328.00 |
| Mar 12 2024 | 14.04 | -0.370 | -2.55% | 14.39 | 14.54 | 13.01 | 23,019.00 |
| Mar 11 2024 | 14.41 | 0.230 | 1.63% | 14.26 | 14.60 | 13.53 | 26,511.00 |
| Mar 10 2024 | 14.18 | 0.010 | 0.09% | 14.15 | 14.38 | 13.50 | 18,683.00 |
| Mar 09 2024 | 14.16 | -0.440 | -3.01% | 14.54 | 14.98 | 13.89 | 18,840.00 |
| Mar 08 2024 | 14.60 | -0.290 | -1.97% | 14.94 | 15.49 | 14.11 | 26,785.00 |
| Mar 07 2024 | 14.90 | -0.520 | -3.36% | 15.42 | 15.50 | 14.59 | 56,692.00 |
| Mar 06 2024 | 15.42 | 2.24 | 17.00% | 13.23 | 17.00 | 12.56 | 38,438.00 |
| Mar 05 2024 | 13.18 | 0.830 | 6.68% | 12.30 | 14.07 | 11.21 | 49,640.00 |
| Mar 04 2024 | 12.35 | -0.270 | -2.16% | 12.59 | 13.08 | 12.09 | 31,984.00 |
| Mar 03 2024 | 12.62 | 0.080 | 0.62% | 12.56 | 13.23 | 11.47 | 51,714.00 |
| Mar 02 2024 | 12.55 | 0.950 | 8.17% | 11.50 | 13.40 | 11.31 | 44,182.00 |
| Mar 01 2024 | 11.60 | 0.490 | 4.42% | 11.16 | 12.02 | 10.82 | 30,688.00 |
| Feb 29 2024 | 11.11 | 0.170 | 1.53% | 10.89 | 11.96 | 10.73 | 73,730.00 |
| Feb 28 2024 | 10.94 | 0.070 | 0.65% | 10.87 | 11.26 | 9.72 | 52,810.00 |
| Feb 27 2024 | 10.87 | 0.280 | 2.66% | 10.56 | 11.19 | 10.41 | 23,822.00 |
| Feb 26 2024 | 10.59 | -0.550 | -4.93% | 11.04 | 11.56 | 10.37 | 47,643.00 |
| Feb 25 2024 | 11.14 | -0.140 | -1.24% | 11.29 | 11.64 | 10.13 | 65,889.00 |
| Feb 24 2024 | 11.28 | -0.070 | -0.64% | 11.37 | 12.86 | 10.93 | 118,535.00 |
| Feb 23 2024 | 11.35 | 3.96 | 53.60% | 7.38 | 12.55 | 7.05 | 173,959.00 |
| Feb 22 2024 | 7.39 | 0.00 | 0.00% | 7.39 | 7.39 | 7.39 | 0.00 |
| Feb 21 2024 | 7.39 | -0.160 | -2.06% | 7.53 | 7.53 | 7.09 | 5,423.00 |
| Feb 20 2024 | 7.54 | -0.140 | -1.88% | 7.69 | 7.69 | 7.24 | 4,257.00 |
| Feb 19 2024 | 7.69 | 0.060 | 0.73% | 7.61 | 7.75 | 7.54 | 1,052.00 |
| Feb 18 2024 | 7.63 | 0.180 | 2.46% | 7.80 | 7.95 | 7.56 | 4,095.00 |
| Feb 17 2024 | 7.45 | 0.00 | 0.00% | 7.45 | 7.45 | 7.45 | 0.00 |
| Feb 16 2024 | 7.45 | -0.040 | -0.52% | 7.57 | 7.67 | 7.31 | 3,416.00 |
| Feb 15 2024 | 7.49 | -2,750.01 | -99.73% | 6.93 | 7.50 | 6.90 | 9,672.00 |
| Feb 14 2024 | 2,757.50 | 2,750.81 | 41,093.61% | 6.67 | 2,761.00 | 6.65 | 5,163.00 |
| Feb 13 2024 | 6.69 | -0.150 | -2.14% | 6.85 | 6.86 | 6.55 | 7,075.00 |
| Feb 12 2024 | 6.84 | 0.170 | 2.57% | 6.68 | 6.86 | 6.48 | 7,044.00 |
| Feb 11 2024 | 6.67 | 0.040 | 0.56% | 6.61 | 6.81 | 6.58 | 3,488.00 |
| Feb 10 2024 | 6.63 | -0.020 | -0.34% | 6.68 | 6.74 | 6.55 | 1,929.00 |
| Feb 09 2024 | 6.65 | 0.260 | 4.10% | 6.31 | 6.70 | 6.31 | 16,426.00 |
| Feb 08 2024 | 6.39 | 0.00 | 0.00% | 6.39 | 6.39 | 6.39 | 0.00 |
| Feb 07 2024 | 6.39 | 0.110 | 1.71% | 6.29 | 6.46 | 6.23 | 1,617.00 |
| Feb 06 2024 | 6.28 | 0.290 | 4.75% | 6.01 | 6.43 | 6.01 | 20,087.00 |
| Feb 05 2024 | 6.00 | 0.020 | 0.29% | 6.01 | 6.09 | 5.93 | 10,115.00 |
| Feb 04 2024 | 5.98 | -0.130 | -2.05% | 6.08 | 6.13 | 5.97 | 1,345.00 |
| Feb 03 2024 | 6.11 | 0.100 | 1.72% | 6.14 | 6.28 | 6.08 | 2,634.00 |
| Feb 02 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Feb 01 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| Jan 31 2024 | 6.00 | -0.250 | -4.01% | 6.28 | 6.32 | 5.94 | 23,844.00 |
| Jan 30 2024 | 6.26 | 0.120 | 1.88% | 6.14 | 6.33 | 6.13 | 38,848.00 |
| Jan 29 2024 | 6.14 | 0.190 | 3.25% | 5.94 | 6.14 | 5.89 | 2,287.00 |
| Jan 28 2024 | 5.95 | -0.040 | -0.69% | 5.99 | 6.07 | 5.90 | 3,893.00 |
| Jan 27 2024 | 5.99 | 0.040 | 0.69% | 5.95 | 6.00 | 5.84 | 489.00 |
