Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 8.22 | 0.500 | 6.48% | 8.00 | 8.32 | 7.70 | 682,251.00 |
| Apr 21 2024 | 7.72 | -0.170 | -2.15% | 7.82 | 8.21 | 7.55 | 263,367.00 |
| Apr 20 2024 | 7.89 | 0.350 | 4.64% | 7.48 | 7.92 | 7.40 | 410,918.00 |
| Apr 19 2024 | 7.54 | 0.240 | 3.29% | 7.26 | 7.97 | 6.72 | 833,152.00 |
| Apr 18 2024 | 7.30 | 0.420 | 6.10% | 6.91 | 9.31 | 6.73 | 484,732.00 |
| Apr 17 2024 | 6.88 | -0.310 | -4.31% | 7.14 | 8.51 | 6.62 | 611,163.00 |
| Apr 16 2024 | 7.19 | -0.040 | -0.55% | 7.25 | 7.33 | 6.77 | 1,074,600.00 |
| Apr 15 2024 | 7.23 | -0.310 | -4.11% | 7.47 | 8.04 | 7.03 | 1,317,729.00 |
| Apr 14 2024 | 7.54 | 0.610 | 8.80% | 6.94 | 7.59 | 6.65 | 1,904,464.00 |
| Apr 13 2024 | 6.93 | -0.980 | -12.39% | 7.94 | 8.02 | 5.92 | 3,074,217.00 |
| Apr 12 2024 | 7.91 | -1.25 | -13.65% | 9.09 | 9.24 | 7.35 | 2,139,963.00 |
| Apr 11 2024 | 9.16 | -0.850 | -8.49% | 9.98 | 10.30 | 8.60 | 2,813,142.00 |
| Apr 10 2024 | 10.01 | -1.24 | -11.02% | 11.19 | 11.31 | 9.80 | 1,898,722.00 |
| Apr 09 2024 | 11.25 | -0.390 | -3.35% | 11.63 | 11.71 | 11.03 | 516,357.00 |
| Apr 08 2024 | 11.64 | 0.240 | 2.11% | 11.38 | 11.80 | 11.27 | 443,092.00 |
| Apr 07 2024 | 11.40 | 0.140 | 1.24% | 11.21 | 11.49 | 11.20 | 258,183.00 |
| Apr 06 2024 | 11.26 | 0.320 | 2.93% | 10.91 | 11.34 | 10.89 | 127,946.00 |
| Apr 05 2024 | 10.94 | -0.020 | -0.18% | 10.95 | 11.18 | 10.44 | 329,444.00 |
| Apr 04 2024 | 10.96 | 0.060 | 0.55% | 10.87 | 11.30 | 10.71 | 741,194.00 |
| Apr 03 2024 | 10.90 | -0.430 | -3.80% | 11.33 | 11.46 | 10.66 | 617,831.00 |
| Apr 02 2024 | 11.33 | -1.11 | -8.92% | 12.39 | 12.43 | 11.17 | 666,561.00 |
| Apr 01 2024 | 12.44 | -0.490 | -3.79% | 12.93 | 12.95 | 12.04 | 927,202.00 |
| Mar 31 2024 | 12.93 | 0.310 | 2.46% | 12.61 | 13.34 | 12.58 | 484,679.00 |
| Mar 30 2024 | 12.62 | -0.050 | -0.39% | 12.61 | 12.92 | 12.51 | 300,926.00 |
| Mar 29 2024 | 12.67 | -0.120 | -0.94% | 12.77 | 13.16 | 12.44 | 607,600.00 |
| Mar 28 2024 | 12.79 | 0.570 | 4.66% | 12.23 | 12.96 | 12.11 | 588,537.00 |
| Mar 27 2024 | 12.22 | -0.470 | -3.70% | 12.68 | 12.82 | 12.07 | 748,709.00 |
| Mar 26 2024 | 12.69 | 0.280 | 2.26% | 12.42 | 12.89 | 12.36 | 414,565.00 |
| Mar 25 2024 | 12.41 | 0.390 | 3.24% | 12.01 | 13.12 | 11.92 | 692,112.00 |
| Mar 24 2024 | 12.02 | 0.350 | 3.00% | 11.62 | 12.09 | 11.58 | 151,278.00 |
| Mar 23 2024 | 11.67 | -0.020 | -0.17% | 11.72 | 12.41 | 11.56 | 312,855.00 |
| Mar 22 2024 | 11.69 | -0.490 | -4.02% | 12.14 | 12.25 | 11.34 | 610,395.00 |
| Mar 21 2024 | 12.18 | 0.250 | 2.10% | 11.85 | 12.24 | 11.54 | 769,436.00 |
| Mar 20 2024 | 11.93 | 1.29 | 12.12% | 10.69 | 14.11 | 10.30 | 860,565.00 |
| Mar 19 2024 | 10.64 | -1.22 | -10.29% | 11.91 | 12.04 | 10.38 | 975,706.00 |
| Mar 18 2024 | 11.86 | -0.570 | -4.59% | 12.37 | 12.60 | 11.56 | 394,210.00 |
| Mar 17 2024 | 12.43 | 0.390 | 3.24% | 12.09 | 12.66 | 11.36 | 615,943.00 |
| Mar 16 2024 | 12.04 | -1.01 | -7.74% | 13.05 | 13.21 | 11.76 | 679,288.00 |
| Mar 15 2024 | 13.05 | -0.900 | -6.45% | 13.98 | 14.13 | 12.16 | 1,387,357.00 |
| Mar 14 2024 | 13.95 | -0.250 | -1.76% | 14.25 | 14.48 | 13.16 | 745,791.00 |
| Mar 13 2024 | 14.20 | 0.160 | 1.14% | 14.02 | 14.74 | 13.75 | 680,888.00 |
| Mar 12 2024 | 14.04 | -0.450 | -3.11% | 14.39 | 14.57 | 13.31 | 688,337.00 |
| Mar 11 2024 | 14.49 | 0.230 | 1.61% | 14.27 | 15.09 | 13.52 | 1,769,624.00 |
| Mar 10 2024 | 14.26 | 0.010 | 0.07% | 14.18 | 14.44 | 13.54 | 950,589.00 |
| Mar 09 2024 | 14.25 | -0.380 | -2.60% | 14.62 | 15.05 | 13.86 | 751,593.00 |
| Mar 08 2024 | 14.63 | -0.310 | -2.07% | 14.99 | 15.47 | 14.22 | 1,220,468.00 |
| Mar 07 2024 | 14.94 | -0.420 | -2.73% | 15.35 | 15.57 | 14.53 | 1,187,117.00 |
| Mar 06 2024 | 15.36 | 2.38 | 18.34% | 13.10 | 17.03 | 12.56 | 4,473,669.00 |
| Mar 05 2024 | 12.98 | 0.550 | 4.42% | 12.33 | 14.10 | 11.25 | 2,791,308.00 |
| Mar 04 2024 | 12.43 | -0.180 | -1.43% | 12.62 | 13.08 | 12.07 | 3,018,196.00 |
| Mar 03 2024 | 12.61 | 0.00 | 0.00% | 12.56 | 13.33 | 11.48 | 2,202,748.00 |
| Mar 02 2024 | 12.61 | 0.990 | 8.52% | 11.53 | 13.50 | 11.08 | 2,882,648.00 |
| Mar 01 2024 | 11.62 | 0.440 | 3.94% | 11.11 | 12.07 | 10.82 | 1,954,299.00 |
| Feb 29 2024 | 11.18 | 0.250 | 2.29% | 10.90 | 11.98 | 10.71 | 3,288,210.00 |
| Feb 28 2024 | 10.93 | 0.060 | 0.55% | 10.88 | 11.28 | 10.14 | 2,417,664.00 |
| Feb 27 2024 | 10.87 | 0.270 | 2.55% | 10.59 | 11.20 | 10.43 | 1,862,132.00 |
| Feb 26 2024 | 10.60 | -0.400 | -3.64% | 11.04 | 11.56 | 10.36 | 2,679,266.00 |
| Feb 25 2024 | 11.00 | -0.260 | -2.31% | 11.29 | 11.63 | 10.10 | 3,669,021.00 |
| Feb 24 2024 | 11.26 | -0.020 | -0.18% | 11.30 | 12.86 | 10.92 | 8,110,482.00 |
| Feb 23 2024 | 11.28 | 3.92 | 53.26% | 7.36 | 12.57 | 7.04 | 8,896,090.00 |
| Feb 22 2024 | 7.36 | -0.030 | -0.41% | 7.37 | 7.52 | 7.27 | 364,184.00 |
| Feb 21 2024 | 7.39 | -0.170 | -2.25% | 7.54 | 7.56 | 7.08 | 539,209.00 |
| Feb 20 2024 | 7.56 | -0.140 | -1.82% | 7.71 | 7.73 | 7.23 | 945,782.00 |
| Feb 19 2024 | 7.70 | 0.060 | 0.79% | 7.65 | 7.78 | 7.52 | 1,312,335.00 |
| Feb 18 2024 | 7.64 | -0.120 | -1.55% | 7.80 | 8.00 | 7.40 | 910,698.00 |
| Feb 17 2024 | 7.76 | 0.300 | 4.02% | 7.43 | 7.88 | 7.37 | 924,969.00 |
| Feb 16 2024 | 7.46 | -0.050 | -0.67% | 7.55 | 7.73 | 7.31 | 1,114,119.00 |
| Feb 15 2024 | 7.51 | 0.630 | 9.16% | 6.91 | 7.54 | 6.90 | 1,094,591.00 |
| Feb 14 2024 | 6.88 | 0.200 | 2.99% | 6.67 | 6.91 | 6.64 | 327,104.00 |
| Feb 13 2024 | 6.68 | -0.150 | -2.20% | 6.85 | 6.88 | 6.55 | 447,318.00 |
| Feb 12 2024 | 6.83 | 0.160 | 2.40% | 6.68 | 6.86 | 6.48 | 480,044.00 |
| Feb 11 2024 | 6.67 | 0.040 | 0.60% | 6.62 | 6.83 | 6.56 | 390,838.00 |
| Feb 10 2024 | 6.63 | -0.030 | -0.45% | 6.68 | 6.77 | 6.54 | 218,193.00 |
| Feb 09 2024 | 6.66 | 0.330 | 5.21% | 6.32 | 6.75 | 6.31 | 582,864.00 |
| Feb 08 2024 | 6.33 | -0.060 | -0.94% | 6.41 | 6.43 | 6.31 | 360,194.00 |
| Feb 07 2024 | 6.39 | 0.110 | 1.75% | 6.29 | 6.48 | 6.22 | 419,428.00 |
| Feb 06 2024 | 6.28 | 0.280 | 4.67% | 6.00 | 6.44 | 5.99 | 594,965.00 |
| Feb 05 2024 | 6.00 | 0.020 | 0.33% | 5.98 | 6.10 | 5.91 | 556,618.00 |
| Feb 04 2024 | 5.98 | -0.120 | -1.97% | 6.09 | 6.13 | 5.95 | 181,902.00 |
| Feb 03 2024 | 6.10 | -0.030 | -0.49% | 6.14 | 6.28 | 6.06 | 212,279.00 |
| Feb 02 2024 | 6.13 | 0.090 | 1.49% | 6.03 | 6.26 | 6.03 | 281,878.00 |
| Feb 01 2024 | 6.04 | 0.040 | 0.67% | 6.02 | 6.09 | 5.88 | 487,681.00 |
| Jan 31 2024 | 6.00 | -0.250 | -4.00% | 6.28 | 6.33 | 5.93 | 879,797.00 |
| Jan 30 2024 | 6.25 | 0.100 | 1.63% | 6.14 | 6.34 | 6.12 | 558,864.00 |
| Jan 29 2024 | 6.15 | 0.200 | 3.36% | 5.93 | 6.15 | 5.88 | 529,223.00 |
| Jan 28 2024 | 5.95 | -0.050 | -0.83% | 5.98 | 6.08 | 5.88 | 338,796.00 |
| Jan 27 2024 | 6.00 | 0.050 | 0.84% | 5.94 | 6.00 | 5.85 | 205,963.00 |
| Jan 26 2024 | 5.95 | 0.210 | 3.66% | 5.74 | 5.97 | 5.70 | 350,248.00 |
| Jan 25 2024 | 5.74 | -0.140 | -2.38% | 5.86 | 5.87 | 5.62 | 311,213.00 |
| Jan 24 2024 | 5.88 | 0.050 | 0.86% | 5.83 | 5.91 | 5.72 | 487,984.00 |
