Register for streaming realtime charts, analysis tools, and prices.
UNIBOTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 8.46 | 0.480 | 6.02% | 7.98 | 8.54 | 7.95 | 4.00 |
| Jul 25 2024 | 7.98 | -0.640 | -7.42% | 8.63 | 8.69 | 7.90 | 39.00 |
| Jul 24 2024 | 8.62 | 0.00 | 0.00% | 8.73 | 8.92 | 8.54 | 51.00 |
| Jul 23 2024 | 8.62 | -0.700 | -7.51% | 9.29 | 9.45 | 8.60 | 25.00 |
| Jul 22 2024 | 9.32 | -1.25 | -11.83% | 10.49 | 10.52 | 9.29 | 13.00 |
| Jul 21 2024 | 10.57 | 1.01 | 10.56% | 9.58 | 10.86 | 9.49 | 201.00 |
| Jul 20 2024 | 9.56 | -1.27 | -11.73% | 10.81 | 11.10 | 9.30 | 183.00 |
| Jul 19 2024 | 10.83 | -2.42 | -18.26% | 13.35 | 13.41 | 9.50 | 593.00 |
| Jul 18 2024 | 13.25 | 5.53 | 71.63% | 7.71 | 14.90 | 7.69 | 529.00 |
| Jul 17 2024 | 7.72 | 0.040 | 0.52% | 7.63 | 7.94 | 7.63 | 4.00 |
| Jul 16 2024 | 7.68 | -0.300 | -3.76% | 7.99 | 8.03 | 7.61 | 14.00 |
| Jul 15 2024 | 7.98 | 0.600 | 8.13% | 7.37 | 8.12 | 7.36 | 63.00 |
| Jul 14 2024 | 7.38 | 0.010 | 0.14% | 7.40 | 7.47 | 7.28 | 6.00 |
| Jul 13 2024 | 7.37 | 0.460 | 6.66% | 6.90 | 7.57 | 6.89 | 49.00 |
| Jul 12 2024 | 6.91 | -0.290 | -4.03% | 7.19 | 7.21 | 6.77 | 22.00 |
| Jul 11 2024 | 7.20 | 0.220 | 3.15% | 6.91 | 7.24 | 6.78 | 118.00 |
| Jul 10 2024 | 6.98 | 0.350 | 5.28% | 6.64 | 6.99 | 6.58 | 6.00 |
| Jul 09 2024 | 6.63 | 0.180 | 2.79% | 6.45 | 6.78 | 6.40 | 6.00 |
| Jul 08 2024 | 6.45 | 0.350 | 5.74% | 6.25 | 6.75 | 6.15 | 20.00 |
| Jul 07 2024 | 6.10 | -0.310 | -4.84% | 6.41 | 6.46 | 6.10 | 6.00 |
| Jul 06 2024 | 6.41 | -0.040 | -0.62% | 6.45 | 6.58 | 5.95 | 56.00 |
| Jul 05 2024 | 6.45 | -0.390 | -5.70% | 6.80 | 6.83 | 6.12 | 20.00 |
| Jul 04 2024 | 6.84 | -0.350 | -4.87% | 7.19 | 7.20 | 6.74 | 6.00 |
| Jul 03 2024 | 7.19 | -0.060 | -0.83% | 7.25 | 7.28 | 6.84 | 25.00 |
| Jul 02 2024 | 7.25 | -0.160 | -2.16% | 7.40 | 7.52 | 7.22 | 5.00 |
| Jul 01 2024 | 7.41 | -0.160 | -2.11% | 7.62 | 7.68 | 7.20 | 6.00 |
| Jun 30 2024 | 7.57 | -0.010 | -0.13% | 7.56 | 7.77 | 7.41 | 5.00 |
| Jun 29 2024 | 7.58 | 0.120 | 1.61% | 7.46 | 7.63 | 7.22 | 5.00 |
| Jun 28 2024 | 7.46 | -0.330 | -4.24% | 7.72 | 7.93 | 7.41 | 76.00 |
| Jun 27 2024 | 7.79 | -0.300 | -3.71% | 8.04 | 8.07 | 7.62 | 16.00 |
| Jun 26 2024 | 8.09 | 0.00 | 0.00% | 8.09 | 8.09 | 8.09 | 0.00 |
| Jun 25 2024 | 8.09 | 0.030 | 0.37% | 8.10 | 8.29 | 8.00 | 12.00 |
| Jun 24 2024 | 8.06 | -0.380 | -4.50% | 8.52 | 8.61 | 8.00 | 6.00 |
| Jun 23 2024 | 8.44 | -0.340 | -3.87% | 8.78 | 8.86 | 8.43 | 5.00 |
| Jun 22 2024 | 8.78 | -1.34 | -13.24% | 8.86 | 9.07 | 8.77 | 4.00 |
| Jun 21 2024 | 10.12 | 0.00 | 0.00% | 10.12 | 10.12 | 10.12 | 0.00 |
| Jun 20 2024 | 10.12 | 0.00 | 0.00% | 10.12 | 10.12 | 10.12 | 0.00 |
| Jun 19 2024 | 10.12 | 0.490 | 5.09% | 9.64 | 10.29 | 9.45 | 32.00 |
| Jun 18 2024 | 9.63 | -0.060 | -0.62% | 9.27 | 9.66 | 8.84 | 163.00 |
| Jun 17 2024 | 9.69 | 0.00 | 0.00% | 9.69 | 9.69 | 9.69 | 0.00 |
| Jun 16 2024 | 9.69 | 0.180 | 1.89% | 9.51 | 9.88 | 9.35 | 45.00 |
| Jun 15 2024 | 9.51 | 0.140 | 1.49% | 9.37 | 9.54 | 9.24 | 4.00 |
| Jun 14 2024 | 9.37 | -0.410 | -4.19% | 9.78 | 9.97 | 9.31 | 59.00 |
| Jun 13 2024 | 9.78 | -0.150 | -1.51% | 9.91 | 10.15 | 9.60 | 10.00 |
| Jun 12 2024 | 9.93 | 0.190 | 1.95% | 9.71 | 10.20 | 9.67 | 31.00 |
| Jun 11 2024 | 9.74 | -0.730 | -6.97% | 10.49 | 10.58 | 9.60 | 18.00 |
| Jun 10 2024 | 10.47 | -0.340 | -3.15% | 10.76 | 10.92 | 10.39 | 19.00 |
| Jun 09 2024 | 10.81 | -0.290 | -2.61% | 11.19 | 11.19 | 10.70 | 4.00 |
| Jun 08 2024 | 11.10 | 0.160 | 1.46% | 10.94 | 11.33 | 10.74 | 8.00 |
| Jun 07 2024 | 10.94 | -0.750 | -6.42% | 11.69 | 12.05 | 10.91 | 113.00 |
| Jun 06 2024 | 11.69 | -0.880 | -7.00% | 12.55 | 12.63 | 11.51 | 43.00 |
| Jun 05 2024 | 12.57 | 0.220 | 1.78% | 12.41 | 12.63 | 12.30 | 5.00 |
| Jun 04 2024 | 12.35 | 0.010 | 0.08% | 12.31 | 12.57 | 12.22 | 10.00 |
| Jun 03 2024 | 12.34 | -0.170 | -1.36% | 12.51 | 12.86 | 12.19 | 32.00 |
| Jun 02 2024 | 12.51 | -0.670 | -5.08% | 13.18 | 13.22 | 12.25 | 291.00 |
| Jun 01 2024 | 13.18 | -0.140 | -1.05% | 13.33 | 13.44 | 12.68 | 18.00 |
| May 31 2024 | 13.32 | -0.090 | -0.67% | 13.48 | 13.79 | 13.20 | 62.00 |
| May 30 2024 | 13.41 | 0.00 | 0.00% | 13.41 | 13.41 | 13.41 | 0.00 |
| May 29 2024 | 13.41 | -0.530 | -3.80% | 13.85 | 14.02 | 13.30 | 16.00 |
| May 28 2024 | 13.94 | -0.540 | -3.73% | 14.52 | 14.59 | 13.64 | 140.00 |
| May 27 2024 | 14.48 | 0.340 | 2.40% | 14.20 | 15.57 | 14.10 | 7.00 |
| May 26 2024 | 14.14 | 0.170 | 1.22% | 14.00 | 14.73 | 13.93 | 7.00 |
| May 25 2024 | 13.97 | -0.460 | -3.19% | 14.43 | 14.48 | 13.84 | 63.00 |
| May 24 2024 | 14.43 | -0.280 | -1.90% | 14.72 | 14.95 | 14.13 | 14.00 |
| May 23 2024 | 14.71 | 0.330 | 2.29% | 14.43 | 14.95 | 14.34 | 11.00 |
| May 22 2024 | 14.38 | -0.650 | -4.32% | 15.03 | 15.15 | 14.36 | 4.00 |
| May 21 2024 | 15.03 | 2.19 | 17.06% | 14.87 | 15.39 | 14.48 | 24.00 |
| May 20 2024 | 12.84 | 0.00 | 0.00% | 12.84 | 12.84 | 12.84 | 0.00 |
| May 19 2024 | 12.84 | -0.260 | -1.98% | 13.14 | 13.50 | 12.68 | 55.00 |
| May 18 2024 | 13.10 | -0.270 | -2.02% | 13.31 | 13.41 | 12.81 | 28.00 |
| May 17 2024 | 13.37 | 0.410 | 3.16% | 12.85 | 13.43 | 12.80 | 20.00 |
| May 16 2024 | 12.96 | -0.760 | -5.54% | 13.64 | 13.83 | 12.83 | 23.00 |
| May 15 2024 | 13.72 | 0.790 | 6.11% | 12.97 | 13.83 | 12.57 | 8.00 |
| May 14 2024 | 12.93 | -0.410 | -3.07% | 13.35 | 13.37 | 12.81 | 4.00 |
| May 13 2024 | 13.34 | -0.470 | -3.40% | 13.74 | 14.09 | 12.70 | 314.00 |
| May 12 2024 | 13.81 | -0.490 | -3.43% | 14.22 | 14.30 | 13.50 | 155.00 |
| May 11 2024 | 14.30 | 0.00 | 0.00% | 14.33 | 14.65 | 13.96 | 16.00 |
| May 10 2024 | 14.30 | -1.25 | -8.04% | 15.79 | 16.56 | 14.00 | 350.00 |
| May 09 2024 | 15.55 | 3.00 | 23.90% | 12.56 | 16.01 | 12.20 | 316.00 |
| May 08 2024 | 12.55 | 0.00 | 0.00% | 12.55 | 12.55 | 12.55 | 0.00 |
| May 07 2024 | 12.55 | 0.050 | 0.40% | 12.43 | 13.35 | 12.06 | 150.00 |
| May 06 2024 | 12.50 | -0.900 | -6.72% | 13.39 | 14.04 | 12.50 | 332.00 |
| May 05 2024 | 13.40 | -0.210 | -1.54% | 13.62 | 13.76 | 13.06 | 33.00 |
| May 04 2024 | 13.61 | -0.190 | -1.38% | 13.80 | 13.94 | 13.28 | 75.00 |
| May 03 2024 | 13.80 | 0.230 | 1.69% | 13.72 | 14.09 | 13.35 | 38.00 |
| May 02 2024 | 13.57 | 0.00 | 0.00% | 13.57 | 13.57 | 13.57 | 0.00 |
| May 01 2024 | 13.57 | 0.310 | 2.34% | 13.19 | 13.78 | 12.40 | 531.00 |
| Apr 30 2024 | 13.26 | -1.32 | -9.05% | 14.67 | 14.81 | 12.96 | 128.00 |
| Apr 29 2024 | 14.58 | -1.34 | -8.42% | 15.91 | 15.94 | 14.41 | 68.00 |
| Apr 28 2024 | 15.92 | 0.810 | 5.36% | 15.17 | 16.00 | 15.02 | 10.00 |
| Apr 27 2024 | 15.11 | 0.050 | 0.33% | 15.06 | 15.18 | 14.57 | 40.00 |
