Register for streaming realtime charts, analysis tools, and prices.
UNOOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.03673 | 0.00169 | 4.82% | 0.03502 | 0.03741 | 0.03486 | 5,154,912.00 |
| Jun 07 2024 | 0.03504 | -0.00335 | -8.73% | 0.03825 | 0.03837 | 0.0342 | 5,085,448.00 |
| Jun 06 2024 | 0.03839 | -0.00252 | -6.16% | 0.04091 | 0.0413 | 0.03798 | 4,635,921.00 |
| Jun 05 2024 | 0.04091 | -0.00021 | -0.51% | 0.03909 | 0.04274 | 0.03894 | 5,270,099.00 |
| Jun 04 2024 | 0.04112 | 0.00218 | 5.60% | 0.03888 | 0.04658 | 0.03883 | 4,701,722.00 |
| Jun 03 2024 | 0.03894 | -0.00119 | -2.97% | 0.0401 | 0.04107 | 0.03857 | 4,585,524.00 |
| Jun 02 2024 | 0.04013 | 0.00104 | 2.66% | 0.03909 | 0.0416 | 0.03894 | 2,965,928.00 |
| Jun 01 2024 | 0.03909 | 0.00037 | 0.96% | 0.03879 | 0.042 | 0.03862 | 3,040,665.00 |
| May 31 2024 | 0.03872 | 0.00007 | 0.18% | 0.03865 | 0.03963 | 0.03725 | 4,677,712.00 |
| May 30 2024 | 0.03865 | -0.0002 | -0.51% | 0.03885 | 0.03909 | 0.03776 | 4,914,791.00 |
| May 29 2024 | 0.03885 | -0.00014 | -0.36% | 0.03906 | 0.04066 | 0.03885 | 4,544,719.00 |
| May 28 2024 | 0.03899 | -0.00205 | -5.00% | 0.04104 | 0.04127 | 0.03861 | 4,984,457.00 |
| May 27 2024 | 0.04104 | -0.00065 | -1.56% | 0.0417 | 0.04183 | 0.04028 | 7,890,936.00 |
| May 26 2024 | 0.04169 | -0.00051 | -1.21% | 0.04215 | 0.04237 | 0.04148 | 4,750,952.00 |
| May 25 2024 | 0.0422 | 0.00104 | 2.53% | 0.04116 | 0.04287 | 0.04116 | 4,421,942.00 |
| May 24 2024 | 0.04116 | -0.00091 | -2.16% | 0.04221 | 0.04339 | 0.04037 | 4,721,792.00 |
| May 23 2024 | 0.04207 | -0.00257 | -5.76% | 0.04444 | 0.04486 | 0.04074 | 4,366,024.00 |
| May 22 2024 | 0.04464 | 0.00016 | 0.36% | 0.04502 | 0.04548 | 0.0433 | 4,224,562.00 |
| May 21 2024 | 0.04448 | -0.00029 | -0.65% | 0.0453 | 0.04753 | 0.04381 | 4,658,433.00 |
| May 20 2024 | 0.04477 | 0.00397 | 9.73% | 0.04078 | 0.04551 | 0.0401 | 7,680,727.00 |
| May 19 2024 | 0.0408 | -0.00156 | -3.68% | 0.04234 | 0.0435 | 0.0405 | 5,134,634.00 |
| May 18 2024 | 0.04236 | 0.00034 | 0.81% | 0.04204 | 0.04275 | 0.04047 | 5,006,591.00 |
| May 17 2024 | 0.04202 | 0.00109 | 2.66% | 0.04075 | 0.04258 | 0.04005 | 5,200,749.00 |
| May 16 2024 | 0.04093 | -0.00083 | -1.99% | 0.0419 | 0.04323 | 0.04003 | 5,300,651.00 |
| May 15 2024 | 0.04176 | 0.00401 | 10.62% | 0.03775 | 0.0427 | 0.03691 | 4,359,033.00 |
| May 14 2024 | 0.03775 | -0.00082 | -2.13% | 0.03857 | 0.03983 | 0.03741 | 5,338,411.00 |
| May 13 2024 | 0.03857 | -0.00149 | -3.72% | 0.04372 | 0.047 | 0.03721 | 7,781,399.00 |
| May 12 2024 | 0.04006 | -0.00116 | -2.81% | 0.04122 | 0.04191 | 0.0393 | 5,704,256.00 |
| May 11 2024 | 0.04122 | 0.00163 | 4.12% | 0.03955 | 0.04437 | 0.03912 | 5,649,340.00 |
| May 10 2024 | 0.03959 | 0.00078 | 2.01% | 0.03883 | 0.04078 | 0.03847 | 6,113,644.00 |
| May 09 2024 | 0.03881 | -0.00081 | -2.04% | 0.03962 | 0.04077 | 0.03835 | 5,714,164.00 |
| May 08 2024 | 0.03962 | -0.00146 | -3.55% | 0.04108 | 0.04157 | 0.03878 | 5,681,729.00 |
| May 07 2024 | 0.04108 | 0.00006 | 0.15% | 0.04102 | 0.04321 | 0.04074 | 5,067,110.00 |
| May 06 2024 | 0.04102 | -0.00231 | -5.33% | 0.04335 | 0.04461 | 0.04033 | 7,115,884.00 |
| May 05 2024 | 0.04333 | -0.00019 | -0.44% | 0.04349 | 0.04499 | 0.0428 | 4,754,689.00 |
| May 04 2024 | 0.04352 | -0.0015 | -3.33% | 0.04508 | 0.04549 | 0.04306 | 4,203,202.00 |
| May 03 2024 | 0.04502 | 0.00175 | 4.04% | 0.04327 | 0.04519 | 0.04253 | 4,907,984.00 |
| May 02 2024 | 0.04327 | 0.00164 | 3.94% | 0.0415 | 0.04545 | 0.03956 | 4,724,405.00 |
| May 01 2024 | 0.04163 | 0.00045 | 1.09% | 0.04118 | 0.04211 | 0.03954 | 4,432,658.00 |
| Apr 30 2024 | 0.04118 | -0.00342 | -7.67% | 0.04459 | 0.04548 | 0.040 | 7,834,825.00 |
| Apr 29 2024 | 0.0446 | -0.00112 | -2.45% | 0.04372 | 0.05531 | 0.04313 | 12,180,707.00 |
| Apr 28 2024 | 0.04572 | -0.00033 | -0.72% | 0.04605 | 0.04849 | 0.04481 | 7,411,664.00 |
| Apr 27 2024 | 0.04605 | -0.00127 | -2.68% | 0.04732 | 0.04743 | 0.04481 | 4,145,397.00 |
| Apr 26 2024 | 0.04732 | 0.00 | 0.00% | 0.04732 | 0.04888 | 0.04512 | 5,196,696.00 |
| Apr 25 2024 | 0.04732 | -0.00016 | -0.34% | 0.04704 | 0.05001 | 0.04602 | 5,563,128.00 |
| Apr 24 2024 | 0.04748 | -0.00344 | -6.76% | 0.0508 | 0.05354 | 0.04649 | 5,102,558.00 |
| Apr 23 2024 | 0.05092 | -0.00315 | -5.83% | 0.05395 | 0.05415 | 0.0506 | 5,214,728.00 |
| Apr 22 2024 | 0.05407 | 0.00107 | 2.02% | 0.04372 | 0.05505 | 0.04358 | 7,765,425.00 |
| Apr 21 2024 | 0.053 | -0.00173 | -3.16% | 0.05473 | 0.0556 | 0.05114 | 4,784,816.00 |
| Apr 20 2024 | 0.05473 | 0.00188 | 3.56% | 0.05296 | 0.0552 | 0.05142 | 5,107,912.00 |
| Apr 19 2024 | 0.05285 | -0.00059 | -1.10% | 0.05342 | 0.05469 | 0.05032 | 5,103,648.00 |
| Apr 18 2024 | 0.05344 | 0.0039 | 7.87% | 0.04954 | 0.05438 | 0.04877 | 5,025,648.00 |
| Apr 17 2024 | 0.04954 | -0.00221 | -4.27% | 0.05175 | 0.05542 | 0.04766 | 4,676,608.00 |
| Apr 16 2024 | 0.05175 | 0.00109 | 2.15% | 0.05066 | 0.05185 | 0.04624 | 5,392,958.00 |
| Apr 15 2024 | 0.05066 | -0.00404 | -7.39% | 0.05517 | 0.05829 | 0.04968 | 8,110,118.00 |
| Apr 14 2024 | 0.0547 | 0.00328 | 6.38% | 0.05142 | 0.0637 | 0.04923 | 5,706,077.00 |
| Apr 13 2024 | 0.05142 | -0.00658 | -11.34% | 0.05814 | 0.063 | 0.04716 | 5,148,935.00 |
| Apr 12 2024 | 0.058 | -0.00545 | -8.59% | 0.06321 | 0.06522 | 0.05398 | 5,202,350.00 |
| Apr 11 2024 | 0.06345 | -0.00066 | -1.03% | 0.06372 | 0.0657 | 0.0597 | 4,585,450.00 |
| Apr 10 2024 | 0.06411 | -0.00485 | -7.03% | 0.06877 | 0.06965 | 0.06312 | 4,098,041.00 |
| Apr 09 2024 | 0.06896 | -0.00474 | -6.43% | 0.07401 | 0.07618 | 0.0682 | 4,272,808.00 |
| Apr 08 2024 | 0.0737 | -0.00078 | -1.05% | 0.07429 | 0.08091 | 0.07247 | 6,279,254.00 |
| Apr 07 2024 | 0.07448 | -0.00799 | -9.69% | 0.08225 | 0.0824 | 0.07364 | 3,299,347.00 |
| Apr 06 2024 | 0.08247 | 0.00236 | 2.95% | 0.07952 | 0.09067 | 0.07882 | 2,143,899.00 |
| Apr 05 2024 | 0.08011 | -0.00192 | -2.34% | 0.08203 | 0.08295 | 0.07621 | 2,987,312.00 |
| Apr 04 2024 | 0.08203 | 0.012 | 17.14% | 0.07014 | 0.091 | 0.06989 | 3,464,367.00 |
| Apr 03 2024 | 0.07003 | 0.00565 | 8.78% | 0.06441 | 0.08428 | 0.063 | 3,638,782.00 |
| Apr 02 2024 | 0.06438 | -0.0058 | -8.26% | 0.06908 | 0.07098 | 0.06141 | 4,104,763.00 |
| Apr 01 2024 | 0.07018 | -0.00288 | -3.94% | 0.07508 | 0.07888 | 0.06555 | 6,997,001.00 |
| Mar 31 2024 | 0.07306 | 0.00723 | 10.98% | 0.06583 | 0.07854 | 0.06326 | 1,904,951.00 |
| Mar 30 2024 | 0.06583 | -0.00792 | -10.74% | 0.07444 | 0.07871 | 0.06525 | 2,485,878.00 |
| Mar 29 2024 | 0.07375 | 0.01953 | 36.02% | 0.05422 | 0.07888 | 0.05383 | 3,734,514.00 |
| Mar 28 2024 | 0.05422 | 0.0061 | 12.68% | 0.04812 | 0.05476 | 0.04639 | 4,799,837.00 |
| Mar 27 2024 | 0.04812 | 0.00426 | 9.71% | 0.04372 | 0.04937 | 0.04358 | 7,069,384.00 |
| Mar 26 2024 | 0.04386 | -0.00927 | -17.45% | 0.05311 | 0.05548 | 0.04124 | 6,599,621.00 |
| Mar 25 2024 | 0.05313 | 0.00545 | 11.43% | 0.04807 | 0.05441 | 0.04764 | 6,049,684.00 |
| Mar 24 2024 | 0.04768 | 0.00077 | 1.64% | 0.04691 | 0.04869 | 0.0459 | 6,814,154.00 |
| Mar 23 2024 | 0.04691 | -0.00052 | -1.10% | 0.04743 | 0.04845 | 0.04637 | 4,085,729.00 |
| Mar 22 2024 | 0.04743 | -0.00227 | -4.57% | 0.0497 | 0.05173 | 0.04673 | 3,221,572.00 |
| Mar 21 2024 | 0.0497 | -0.00283 | -5.39% | 0.05262 | 0.05422 | 0.04901 | 5,291,296.00 |
| Mar 20 2024 | 0.05253 | 0.00815 | 18.36% | 0.04413 | 0.05409 | 0.04269 | 4,315,261.00 |
| Mar 19 2024 | 0.04438 | -0.0046 | -9.39% | 0.04895 | 0.04932 | 0.04371 | 5,357,049.00 |
| Mar 18 2024 | 0.04898 | -0.00486 | -9.03% | 0.05406 | 0.05482 | 0.04628 | 3,114,130.00 |
| Mar 17 2024 | 0.05384 | 0.00077 | 1.45% | 0.05271 | 0.055 | 0.05038 | 4,833,157.00 |
| Mar 16 2024 | 0.05307 | -0.00381 | -6.70% | 0.05682 | 0.05787 | 0.05249 | 4,164,750.00 |
| Mar 15 2024 | 0.05688 | 0.00247 | 4.54% | 0.05468 | 0.05692 | 0.05065 | 4,480,940.00 |
| Mar 14 2024 | 0.05441 | -0.00809 | -12.94% | 0.06286 | 0.06293 | 0.0493 | 1,853,820.00 |
| Mar 13 2024 | 0.0625 | -0.00189 | -2.94% | 0.06439 | 0.06564 | 0.0621 | 3,918,374.00 |
| Mar 12 2024 | 0.06439 | -0.00574 | -8.18% | 0.07027 | 0.07084 | 0.0607 | 3,387,132.00 |
| Mar 11 2024 | 0.07013 | 0.00633 | 9.92% | 0.06416 | 0.07178 | 0.06256 | 7,257,873.00 |
| Mar 10 2024 | 0.0638 | 0.01192 | 22.98% | 0.05182 | 0.070 | 0.05153 | 2,880,611.00 |
| Mar 09 2024 | 0.05188 | 0.0026 | 5.28% | 0.04928 | 0.05499 | 0.04928 | 4,201,428.00 |
