Register for streaming realtime charts, analysis tools, and prices.
UNIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2023 | 6.54 | 0.270 | 4.31% | 6.30 | 6.55 | 6.26 | 954,759.00 |
| Dec 07 2023 | 6.27 | 0.260 | 4.33% | 5.99 | 6.35 | 5.98 | 787,836.00 |
| Dec 06 2023 | 6.01 | -0.250 | -3.99% | 6.27 | 6.29 | 5.95 | 988,254.00 |
| Dec 05 2023 | 6.26 | 0.170 | 2.79% | 6.10 | 6.35 | 5.97 | 950,738.00 |
| Dec 04 2023 | 6.09 | 0.020 | 0.33% | 6.05 | 6.31 | 5.87 | 1,307,161.00 |
| Dec 03 2023 | 6.07 | -0.090 | -1.46% | 6.18 | 6.28 | 5.81 | 522,708.00 |
| Dec 02 2023 | 6.16 | 0.140 | 2.33% | 6.01 | 6.21 | 6.01 | 529,611.00 |
| Dec 01 2023 | 6.02 | 0.050 | 0.84% | 5.95 | 6.10 | 5.71 | 740,868.00 |
| Nov 30 2023 | 5.97 | -0.050 | -0.83% | 6.01 | 6.04 | 5.85 | 1,065,539.00 |
| Nov 29 2023 | 6.02 | -0.140 | -2.27% | 6.17 | 7.54 | 5.99 | 996,494.00 |
| Nov 28 2023 | 6.16 | -0.150 | -2.38% | 6.30 | 6.57 | 6.08 | 1,448,614.00 |
| Nov 27 2023 | 6.31 | 0.150 | 2.44% | 6.18 | 6.36 | 5.92 | 1,845,782.00 |
| Nov 26 2023 | 6.16 | -0.020 | -0.32% | 6.17 | 6.22 | 5.83 | 767,983.00 |
| Nov 25 2023 | 6.18 | 0.00 | 0.00% | 6.17 | 6.33 | 6.07 | 476,829.00 |
| Nov 24 2023 | 6.18 | -0.180 | -2.83% | 6.35 | 6.85 | 6.08 | 1,842,902.00 |
| Nov 23 2023 | 6.36 | 0.260 | 4.26% | 6.13 | 6.45 | 6.06 | 1,608,390.00 |
| Nov 22 2023 | 6.10 | 1.20 | 24.49% | 4.88 | 6.30 | 4.84 | 2,620,888.00 |
| Nov 21 2023 | 4.90 | -0.280 | -5.41% | 5.19 | 5.27 | 4.83 | 848,904.00 |
| Nov 20 2023 | 5.18 | -0.060 | -1.15% | 5.22 | 5.37 | 5.10 | 1,302,098.00 |
| Nov 19 2023 | 5.24 | 0.170 | 3.35% | 5.05 | 5.25 | 4.93 | 290,207.00 |
| Nov 18 2023 | 5.07 | -0.020 | -0.39% | 5.09 | 5.17 | 4.81 | 386,610.00 |
| Nov 17 2023 | 5.09 | -0.090 | -1.74% | 5.19 | 5.40 | 4.85 | 1,033,412.00 |
| Nov 16 2023 | 5.18 | -0.210 | -3.90% | 5.40 | 5.59 | 5.11 | 1,151,932.00 |
| Nov 15 2023 | 5.39 | 0.330 | 6.52% | 5.08 | 5.39 | 5.06 | 703,025.00 |
| Nov 14 2023 | 5.06 | -0.190 | -3.62% | 5.24 | 5.31 | 4.83 | 890,499.00 |
| Nov 13 2023 | 5.25 | -0.160 | -2.96% | 5.42 | 5.63 | 5.20 | 1,245,283.00 |
| Nov 12 2023 | 5.41 | 0.020 | 0.37% | 5.39 | 5.52 | 5.21 | 702,554.00 |
| Nov 11 2023 | 5.39 | 0.090 | 1.70% | 5.28 | 5.63 | 5.16 | 790,731.00 |
| Nov 10 2023 | 5.30 | 0.160 | 3.11% | 5.13 | 5.38 | 5.06 | 1,051,674.00 |
| Nov 09 2023 | 5.14 | -0.060 | -1.15% | 5.18 | 5.40 | 4.68 | 1,426,793.00 |
| Nov 08 2023 | 5.20 | 0.280 | 5.69% | 4.93 | 5.27 | 4.89 | 858,651.00 |
| Nov 07 2023 | 4.92 | -0.200 | -3.91% | 5.10 | 5.11 | 4.77 | 696,873.00 |
| Nov 06 2023 | 5.12 | 0.330 | 6.89% | 4.77 | 5.16 | 4.67 | 1,074,605.00 |
| Nov 05 2023 | 4.79 | 0.080 | 1.70% | 4.72 | 4.91 | 4.63 | 654,864.00 |
| Nov 04 2023 | 4.71 | 0.050 | 1.07% | 4.65 | 4.79 | 4.61 | 411,998.00 |
| Nov 03 2023 | 4.66 | -0.040 | -0.85% | 4.67 | 4.78 | 4.47 | 1,151,854.00 |
| Nov 02 2023 | 4.70 | -0.060 | -1.26% | 4.86 | 4.92 | 4.48 | 1,618,578.00 |
| Nov 01 2023 | 4.76 | 0.620 | 14.98% | 4.08 | 4.86 | 4.01 | 2,623,255.00 |
| Oct 31 2023 | 4.14 | -0.030 | -0.72% | 4.18 | 4.25 | 4.00 | 823,072.00 |
| Oct 30 2023 | 4.17 | 0.030 | 0.72% | 4.16 | 4.24 | 4.07 | 400,207.00 |
| Oct 29 2023 | 4.14 | 0.070 | 1.72% | 4.08 | 4.21 | 4.03 | 464,018.00 |
| Oct 28 2023 | 4.07 | 0.040 | 0.99% | 4.02 | 4.14 | 4.02 | 341,911.00 |
| Oct 27 2023 | 4.03 | -0.070 | -1.71% | 4.10 | 4.14 | 3.96 | 490,400.00 |
| Oct 26 2023 | 4.10 | -0.070 | -1.68% | 4.17 | 4.38 | 4.00 | 785,880.00 |
| Oct 25 2023 | 4.17 | -0.050 | -1.18% | 4.21 | 4.38 | 4.13 | 714,276.00 |
| Oct 24 2023 | 4.22 | -0.140 | -3.21% | 4.38 | 4.50 | 4.12 | 1,569,360.00 |
| Oct 23 2023 | 4.36 | 0.160 | 3.81% | 4.29 | 4.43 | 4.19 | 1,341,376.00 |
| Oct 22 2023 | 4.20 | 0.060 | 1.45% | 4.14 | 4.25 | 4.07 | 188,137.00 |
| Oct 21 2023 | 4.14 | 0.140 | 3.50% | 4.00 | 4.16 | 3.96 | 215,590.00 |
| Oct 20 2023 | 4.00 | 0.080 | 2.04% | 3.94 | 4.11 | 3.92 | 229,520.00 |
| Oct 19 2023 | 3.92 | -0.020 | -0.51% | 3.93 | 3.94 | 3.87 | 240,942.00 |
| Oct 18 2023 | 3.94 | 0.060 | 1.55% | 3.89 | 3.97 | 3.85 | 155,785.00 |
| Oct 17 2023 | 3.88 | -0.250 | -6.05% | 4.11 | 4.13 | 3.83 | 852,651.00 |
| Oct 16 2023 | 4.13 | 0.030 | 0.73% | 4.10 | 4.28 | 4.10 | 518,319.00 |
| Oct 15 2023 | 4.10 | 0.020 | 0.49% | 4.09 | 4.15 | 4.07 | 96,255.00 |
| Oct 14 2023 | 4.08 | 0.060 | 1.49% | 4.03 | 4.10 | 4.03 | 72,698.00 |
| Oct 13 2023 | 4.02 | 0.020 | 0.50% | 4.00 | 4.09 | 3.98 | 134,889.00 |
| Oct 12 2023 | 4.00 | -0.120 | -2.91% | 4.12 | 4.23 | 3.97 | 202,951.00 |
| Oct 11 2023 | 4.12 | 0.00 | 0.00% | 4.13 | 4.15 | 4.05 | 145,762.00 |
| Oct 10 2023 | 4.12 | -0.020 | -0.48% | 4.14 | 4.17 | 4.06 | 147,756.00 |
| Oct 09 2023 | 4.14 | -0.200 | -4.61% | 4.34 | 4.37 | 4.05 | 445,959.00 |
| Oct 08 2023 | 4.34 | -0.030 | -0.69% | 4.38 | 4.38 | 4.29 | 109,860.00 |
| Oct 07 2023 | 4.37 | -0.030 | -0.68% | 4.41 | 4.42 | 4.34 | 72,224.00 |
| Oct 06 2023 | 4.40 | 0.100 | 2.33% | 4.30 | 4.43 | 4.29 | 160,840.00 |
| Oct 05 2023 | 4.30 | -0.010 | -0.23% | 4.30 | 4.34 | 4.26 | 128,189.00 |
| Oct 04 2023 | 4.31 | -0.060 | -1.37% | 4.35 | 4.36 | 4.24 | 258,257.00 |
| Oct 03 2023 | 4.37 | -0.100 | -2.24% | 4.46 | 4.52 | 4.34 | 206,138.00 |
| Oct 02 2023 | 4.47 | -0.190 | -4.08% | 4.66 | 4.69 | 4.42 | 593,344.00 |
| Oct 01 2023 | 4.66 | 0.200 | 4.48% | 4.46 | 4.68 | 4.45 | 301,887.00 |
| Sep 30 2023 | 4.46 | 0.060 | 1.36% | 4.40 | 4.49 | 4.39 | 118,650.00 |
| Sep 29 2023 | 4.40 | -0.030 | -0.68% | 4.42 | 4.50 | 4.32 | 175,407.00 |
| Sep 28 2023 | 4.43 | 0.180 | 4.24% | 4.24 | 4.48 | 4.24 | 198,156.00 |
| Sep 27 2023 | 4.25 | -0.010 | -0.23% | 4.26 | 4.42 | 4.20 | 393,976.00 |
| Sep 26 2023 | 4.26 | -0.010 | -0.23% | 4.27 | 4.32 | 4.20 | 125,294.00 |
| Sep 25 2023 | 4.27 | 0.050 | 1.18% | 4.23 | 4.30 | 4.20 | 168,129.00 |
| Sep 24 2023 | 4.22 | -0.050 | -1.17% | 4.29 | 4.31 | 4.21 | 179,417.00 |
| Sep 23 2023 | 4.27 | 0.010 | 0.23% | 4.27 | 4.30 | 4.24 | 116,148.00 |
| Sep 22 2023 | 4.26 | 0.010 | 0.24% | 4.25 | 4.28 | 4.20 | 159,455.00 |
| Sep 21 2023 | 4.25 | -0.120 | -2.75% | 4.37 | 4.49 | 4.21 | 259,092.00 |
| Sep 20 2023 | 4.37 | -0.040 | -0.91% | 4.41 | 4.43 | 4.31 | 177,335.00 |
| Sep 19 2023 | 4.41 | 0.050 | 1.15% | 4.37 | 4.48 | 4.34 | 216,925.00 |
| Sep 18 2023 | 4.36 | 0.080 | 1.87% | 4.28 | 4.46 | 4.25 | 293,801.00 |
| Sep 17 2023 | 4.28 | -0.060 | -1.38% | 4.34 | 4.39 | 4.24 | 221,583.00 |
| Sep 16 2023 | 4.34 | -0.010 | -0.23% | 4.35 | 4.42 | 4.30 | 188,358.00 |
| Sep 15 2023 | 4.35 | 0.080 | 1.87% | 4.27 | 4.38 | 4.23 | 184,628.00 |
| Sep 14 2023 | 4.27 | 0.010 | 0.23% | 4.26 | 4.36 | 4.25 | 245,780.00 |
| Sep 13 2023 | 4.26 | 0.070 | 1.67% | 4.20 | 4.31 | 4.18 | 266,837.00 |
| Sep 12 2023 | 4.19 | 0.090 | 2.20% | 4.10 | 4.32 | 4.08 | 458,613.00 |
| Sep 11 2023 | 4.10 | -0.120 | -2.84% | 4.23 | 4.25 | 4.03 | 587,373.00 |
| Sep 10 2023 | 4.22 | -0.110 | -2.54% | 4.32 | 4.36 | 4.11 | 340,037.00 |
| Sep 09 2023 | 4.33 | -0.030 | -0.69% | 4.36 | 4.39 | 4.30 | 307,613.00 |
