Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNICOINETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.002482 | -0.000109 | -4.21% | 0.002591 | 0.002709 | 0.002482 | 250.00 |
| Jun 01 2024 | 0.002591 | -0.000063 | -2.37% | 0.002654 | 0.002894 | 0.002591 | 428.00 |
| May 31 2024 | 0.002654 | -0.000201 | -7.04% | 0.002855 | 0.002928 | 0.002654 | 1,336.00 |
| May 30 2024 | 0.002855 | 0.000079 | 2.85% | 0.002776 | 0.002937 | 0.002776 | 1,308.00 |
| May 29 2024 | 0.002776 | -0.000122 | -4.21% | 0.002898 | 0.002932 | 0.002776 | 1,124.00 |
| May 28 2024 | 0.002898 | 0.000058 | 2.04% | 0.002839 | 0.00298 | 0.002766 | 1,783.00 |
| May 27 2024 | 0.002839 | -0.000089 | -3.04% | 0.00293 | 0.002945 | 0.002778 | 3,677.00 |
| May 26 2024 | 0.002929 | -0.000061 | -2.04% | 0.003027 | 0.003073 | 0.002907 | 3,016.00 |
| May 25 2024 | 0.00299 | 0.000278 | 10.27% | 0.002711 | 0.003045 | 0.00263 | 3,210.00 |
| May 24 2024 | 0.002711 | 0.000313 | 13.07% | 0.002398 | 0.002805 | 0.002391 | 2,525.00 |
| May 23 2024 | 0.002398 | -0.000093 | -3.73% | 0.002482 | 0.002568 | 0.002374 | 2,462.00 |
| May 22 2024 | 0.002491 | -0.000038 | -1.50% | 0.002545 | 0.002565 | 0.002439 | 1,796.00 |
| May 21 2024 | 0.002529 | -0.00000062 | -0.02% | 0.002549 | 0.002569 | 0.002462 | 2,938.00 |
| May 20 2024 | 0.00253 | 0.00003 | 1.20% | 0.0025 | 0.002653 | 0.002394 | 6,618.00 |
| May 19 2024 | 0.0025 | -0.000021 | -0.83% | 0.002517 | 0.003116 | 0.002482 | 1,066.00 |
| May 18 2024 | 0.002521 | 0.000078 | 3.19% | 0.002442 | 0.002639 | 0.002413 | 1,999.00 |
| May 17 2024 | 0.002442 | -0.000038 | -1.53% | 0.002481 | 0.00249 | 0.002413 | 569.00 |
| May 16 2024 | 0.00248 | 0.000046 | 1.89% | 0.002435 | 0.00248 | 0.002401 | 777.00 |
| May 15 2024 | 0.002435 | 0.000076 | 3.22% | 0.002359 | 0.002458 | 0.002352 | 670.00 |
| May 14 2024 | 0.002359 | -0.000014 | -0.59% | 0.00237 | 0.002395 | 0.002313 | 516.00 |
| May 13 2024 | 0.002372 | -0.00003 | -1.25% | 0.002402 | 0.002421 | 0.002372 | 3,299.00 |
| May 12 2024 | 0.002403 | -0.000014 | -0.58% | 0.002417 | 0.002453 | 0.002403 | 621.00 |
| May 11 2024 | 0.002417 | -0.000011 | -0.45% | 0.002428 | 0.002455 | 0.002417 | 252.00 |
| May 10 2024 | 0.002428 | -0.000029 | -1.18% | 0.002457 | 0.002498 | 0.002366 | 409.00 |
| May 09 2024 | 0.002457 | -0.000018 | -0.73% | 0.002475 | 0.002475 | 0.002428 | 346.00 |
| May 08 2024 | 0.002475 | 0.000012 | 0.49% | 0.002463 | 0.002486 | 0.002422 | 590.00 |
| May 07 2024 | 0.002463 | 0.00003 | 1.23% | 0.002433 | 0.002568 | 0.002424 | 643.00 |
| May 06 2024 | 0.002433 | 0.00000400 | 0.16% | 0.002417 | 0.002586 | 0.002404 | 3,347.00 |
| May 05 2024 | 0.002428 | 0.00000500 | 0.21% | 0.002424 | 0.002432 | 0.002353 | 688.00 |
| May 04 2024 | 0.002424 | -0.000011 | -0.45% | 0.002435 | 0.002452 | 0.002394 | 456.00 |
| May 03 2024 | 0.002435 | 0.000046 | 1.93% | 0.002389 | 0.002449 | 0.002346 | 844.00 |
| May 02 2024 | 0.002389 | 0.000032 | 1.36% | 0.002356 | 0.002404 | 0.002354 | 558.00 |
| May 01 2024 | 0.002356 | 0.000025 | 1.07% | 0.002331 | 0.002381 | 0.002317 | 1,255.00 |
| Apr 30 2024 | 0.002331 | -0.000076 | -3.16% | 0.002407 | 0.002425 | 0.002329 | 1,124.00 |
| Apr 29 2024 | 0.002407 | 0.000011 | 0.46% | 0.002394 | 0.002421 | 0.002383 | 3,316.00 |
| Apr 28 2024 | 0.002396 | -0.000057 | -2.32% | 0.002453 | 0.002473 | 0.002383 | 1,139.00 |
| Apr 27 2024 | 0.002453 | -0.00000700 | -0.28% | 0.00246 | 0.002482 | 0.002425 | 1,033.00 |
| Apr 26 2024 | 0.00246 | -0.000057 | -2.26% | 0.002518 | 0.002518 | 0.002426 | 1,032.00 |
| Apr 25 2024 | 0.002518 | 0.000064 | 2.61% | 0.002454 | 0.002567 | 0.00242 | 1,468.00 |
| Apr 24 2024 | 0.002454 | -0.000025 | -1.01% | 0.002471 | 0.002504 | 0.002426 | 1,305.00 |
| Apr 23 2024 | 0.002479 | -0.000096 | -3.73% | 0.002575 | 0.002621 | 0.002473 | 1,044.00 |
| Apr 22 2024 | 0.002575 | 0.000116 | 4.73% | 0.00246 | 0.002577 | 0.002422 | 4,036.00 |
| Apr 21 2024 | 0.002459 | -0.000039 | -1.56% | 0.002498 | 0.002498 | 0.002424 | 572.00 |
| Apr 20 2024 | 0.002498 | 0.000047 | 1.92% | 0.002451 | 0.002503 | 0.002342 | 772.00 |
| Apr 19 2024 | 0.002451 | 0.000084 | 3.55% | 0.002367 | 0.002479 | 0.002342 | 1,470.00 |
| Apr 18 2024 | 0.002367 | 0.000065 | 2.82% | 0.002303 | 0.002386 | 0.002277 | 1,511.00 |
| Apr 17 2024 | 0.002303 | -0.000038 | -1.62% | 0.002341 | 0.002341 | 0.002266 | 901.00 |
| Apr 16 2024 | 0.002341 | 0.00000800 | 0.34% | 0.002333 | 0.002362 | 0.002249 | 1,563.00 |
| Apr 15 2024 | 0.002333 | -0.000064 | -2.67% | 0.00238 | 0.002442 | 0.002318 | 3,576.00 |
| Apr 14 2024 | 0.002397 | 0.000167 | 7.47% | 0.002289 | 0.002429 | 0.002256 | 1,635.00 |
| Apr 13 2024 | 0.00223 | -0.000231 | -9.38% | 0.002461 | 0.002471 | 0.002044 | 2,698.00 |
| Apr 12 2024 | 0.002461 | -0.000156 | -5.96% | 0.00262 | 0.002622 | 0.002108 | 2,644.00 |
| Apr 11 2024 | 0.002617 | -0.000228 | -8.01% | 0.002833 | 0.002833 | 0.002505 | 3,240.00 |
| Apr 10 2024 | 0.002845 | -0.000335 | -10.53% | 0.00318 | 0.003207 | 0.002802 | 6,298.00 |
| Apr 09 2024 | 0.00318 | 0.000034 | 1.08% | 0.003147 | 0.003206 | 0.003117 | 982.00 |
| Apr 08 2024 | 0.003147 | -0.000156 | -4.72% | 0.003297 | 0.003345 | 0.003147 | 4,392.00 |
| Apr 07 2024 | 0.003303 | -0.000033 | -0.99% | 0.003336 | 0.003415 | 0.003303 | 1,821.00 |
| Apr 06 2024 | 0.003336 | 0.000039 | 1.18% | 0.003297 | 0.003355 | 0.003278 | 591.00 |
| Apr 05 2024 | 0.003297 | 0.00000300 | 0.09% | 0.003293 | 0.003317 | 0.003234 | 805.00 |
| Apr 04 2024 | 0.003293 | -0.00000044 | -0.01% | 0.003294 | 0.00335 | 0.003273 | 1,187.00 |
| Apr 03 2024 | 0.003294 | -0.000158 | -4.58% | 0.003452 | 0.003463 | 0.003241 | 3,361.00 |
| Apr 02 2024 | 0.003452 | -0.000081 | -2.29% | 0.003533 | 0.003551 | 0.003403 | 2,882.00 |
| Apr 01 2024 | 0.003533 | -0.000015 | -0.42% | 0.003567 | 0.003585 | 0.003491 | 17,311.00 |
| Mar 31 2024 | 0.003548 | -0.000047 | -1.31% | 0.003596 | 0.003678 | 0.003535 | 2,530.00 |
| Mar 30 2024 | 0.003596 | 0.000017 | 0.47% | 0.003579 | 0.003648 | 0.003571 | 2,014.00 |
| Mar 29 2024 | 0.003579 | 0.00000100 | 0.03% | 0.003578 | 0.003682 | 0.003549 | 2,833.00 |
| Mar 28 2024 | 0.003578 | 0.000081 | 2.32% | 0.003497 | 0.003613 | 0.003446 | 2,352.00 |
| Mar 27 2024 | 0.003497 | -0.000025 | -0.71% | 0.003522 | 0.003568 | 0.003461 | 3,261.00 |
| Mar 26 2024 | 0.003522 | 0.000045 | 1.29% | 0.003476 | 0.003542 | 0.003456 | 1,635.00 |
| Mar 25 2024 | 0.003476 | -0.000032 | -0.91% | 0.0035 | 0.003544 | 0.003456 | 16,213.00 |
| Mar 24 2024 | 0.003509 | 0.00001 | 0.29% | 0.003499 | 0.003531 | 0.00348 | 878.00 |
| Mar 23 2024 | 0.003499 | -0.000019 | -0.54% | 0.003518 | 0.003563 | 0.003473 | 830.00 |
| Mar 22 2024 | 0.003518 | 0.000156 | 4.63% | 0.003362 | 0.003518 | 0.003362 | 2,083.00 |
| Mar 21 2024 | 0.003362 | 0.00 | 0.00% | 0.003362 | 0.003362 | 0.003362 | 0.00 |
| Mar 20 2024 | 0.003362 | 0.000019 | 0.57% | 0.003362 | 0.003402 | 0.003362 | 646.00 |
| Mar 19 2024 | 0.003343 | -0.00001 | -0.30% | 0.003353 | 0.003407 | 0.003222 | 1,603.00 |
| Mar 18 2024 | 0.003353 | -0.000085 | -2.47% | 0.003406 | 0.003473 | 0.003342 | 16,290.00 |
| Mar 17 2024 | 0.003438 | 0.000041 | 1.21% | 0.003417 | 0.003495 | 0.003337 | 2,349.00 |
| Mar 16 2024 | 0.003397 | -0.0001 | -2.86% | 0.003496 | 0.003515 | 0.003346 | 2,884.00 |
| Mar 15 2024 | 0.003496 | -0.000111 | -3.08% | 0.003585 | 0.003585 | 0.003416 | 17,362.00 |
| Mar 14 2024 | 0.003607 | 0.000047 | 1.32% | 0.003539 | 0.00362 | 0.003511 | 2,909.00 |
| Mar 13 2024 | 0.00356 | 0.00002 | 0.56% | 0.00354 | 0.003611 | 0.003495 | 1,386.00 |
| Mar 12 2024 | 0.00354 | -0.000052 | -1.45% | 0.003592 | 0.003595 | 0.00345 | 3,025.00 |
| Mar 11 2024 | 0.003592 | -0.000036 | -0.99% | 0.003678 | 0.003693 | 0.003472 | 18,262.00 |
| Mar 10 2024 | 0.003628 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 09 2024 | 0.003628 | -0.000138 | -3.66% | 0.003765 | 0.003819 | 0.003575 | 2,340.00 |
| Mar 08 2024 | 0.003765 | -0.000061 | -1.59% | 0.003827 | 0.00395 | 0.003691 | 4,680.00 |
| Mar 07 2024 | 0.003827 | -0.000226 | -5.58% | 0.004053 | 0.004053 | 0.003773 | 3,804.00 |
| Mar 06 2024 | 0.004053 | 0.000443 | 12.27% | 0.00361 | 0.0044 | 0.003569 | 15,456.00 |
| Mar 05 2024 | 0.00361 | 0.000177 | 5.15% | 0.003405 | 0.003821 | 0.003393 | 11,692.00 |
