Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.UNIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 10.19 | 0.130 | 1.27% | 10.18 | 10.20 | 10.18 | 0.00 |
| Jun 13 2024 | 10.06 | 0.180 | 1.84% | 10.07 | 10.08 | 10.06 | 0.00 |
| Jun 12 2024 | 9.88 | -0.490 | -4.75% | 8.97 | 10.22 | 8.95 | 28.00 |
| Jun 11 2024 | 10.37 | 0.030 | 0.33% | 10.33 | 10.37 | 10.33 | 0.00 |
| Jun 10 2024 | 10.34 | 0.320 | 3.22% | 9.82 | 10.36 | 9.80 | 104.00 |
| Jun 09 2024 | 10.02 | 0.100 | 0.96% | 10.01 | 10.02 | 10.00 | 0.00 |
| Jun 08 2024 | 9.92 | -0.720 | -6.76% | 9.80 | 9.94 | 9.80 | 513.00 |
| Jun 07 2024 | 10.64 | -0.540 | -4.83% | 10.62 | 10.64 | 10.62 | 3.00 |
| Jun 06 2024 | 11.18 | 0.130 | 1.18% | 11.19 | 11.19 | 11.17 | 0.00 |
| Jun 05 2024 | 11.05 | 1.56 | 16.45% | 11.47 | 11.51 | 11.04 | 24.00 |
| Jun 04 2024 | 9.49 | -0.180 | -1.91% | 9.50 | 9.50 | 9.48 | 0.00 |
| Jun 03 2024 | 9.67 | -0.200 | -1.98% | 9.43 | 9.68 | 9.41 | 0.00 |
| Jun 02 2024 | 9.87 | -0.100 | -1.02% | 9.87 | 9.88 | 9.87 | 0.00 |
| Jun 01 2024 | 9.97 | -0.780 | -7.28% | 9.95 | 9.97 | 9.95 | 26.00 |
| May 31 2024 | 10.76 | 0.080 | 0.76% | 10.75 | 10.79 | 10.75 | 0.00 |
| May 30 2024 | 10.67 | 0.00 | 0.00% | 10.67 | 10.67 | 10.67 | 0.00 |
| May 29 2024 | 10.67 | -0.380 | -3.43% | 11.09 | 11.10 | 10.65 | 2,820.00 |
| May 28 2024 | 11.05 | -0.170 | -1.53% | 11.07 | 11.09 | 10.74 | 0.00 |
| May 27 2024 | 11.23 | 0.060 | 0.51% | 11.21 | 11.23 | 11.20 | 0.00 |
| May 26 2024 | 11.17 | 1.00 | 9.81% | 11.30 | 11.36 | 11.17 | 20.00 |
| May 25 2024 | 10.17 | 1.09 | 11.99% | 10.20 | 10.20 | 10.15 | 1,115.00 |
| May 24 2024 | 9.08 | -0.050 | -0.59% | 9.06 | 9.08 | 9.06 | 0.00 |
| May 23 2024 | 9.13 | -0.180 | -1.95% | 9.36 | 9.61 | 8.74 | 181.00 |
| May 22 2024 | 9.32 | -0.310 | -3.26% | 9.61 | 9.61 | 9.24 | 4.00 |
| May 21 2024 | 9.63 | 1.81 | 23.14% | 9.34 | 9.63 | 9.19 | 139.00 |
| May 20 2024 | 7.82 | 0.00 | 0.00% | 7.82 | 7.82 | 7.82 | 0.00 |
| May 19 2024 | 7.82 | 0.350 | 4.62% | 7.83 | 7.83 | 7.82 | 0.00 |
| May 18 2024 | 7.48 | 0.100 | 1.42% | 7.49 | 7.49 | 7.47 | 0.00 |
| May 17 2024 | 7.37 | 0.150 | 2.14% | 7.29 | 7.38 | 7.29 | 0.00 |
| May 16 2024 | 7.22 | 0.020 | 0.23% | 7.38 | 7.38 | 7.21 | 0.00 |
| May 15 2024 | 7.20 | 0.210 | 3.01% | 6.80 | 7.20 | 6.80 | 0.00 |
| May 14 2024 | 6.99 | -0.080 | -1.15% | 6.99 | 6.99 | 6.99 | 0.00 |
| May 13 2024 | 7.07 | 0.020 | 0.34% | 7.07 | 7.07 | 7.07 | 0.00 |
| May 12 2024 | 7.05 | -0.070 | -0.97% | 7.04 | 7.05 | 7.04 | 0.00 |
| May 11 2024 | 7.12 | -0.220 | -2.98% | 7.11 | 7.12 | 7.11 | 0.00 |
| May 10 2024 | 7.33 | -0.010 | -0.10% | 7.48 | 7.48 | 7.30 | 0.00 |
| May 09 2024 | 7.34 | -0.060 | -0.78% | 7.34 | 7.34 | 7.33 | 0.00 |
| May 08 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 0.00 |
| May 07 2024 | 7.40 | -0.190 | -2.52% | 7.49 | 7.59 | 7.38 | 1,541.00 |
| May 06 2024 | 7.59 | 0.050 | 0.68% | 7.60 | 7.60 | 7.59 | 0.00 |
| May 05 2024 | 7.54 | -0.040 | -0.54% | 7.54 | 7.55 | 7.54 | 0.00 |
| May 04 2024 | 7.58 | 0.580 | 8.33% | 7.58 | 7.58 | 7.58 | 0.00 |
| May 03 2024 | 7.00 | -0.130 | -1.76% | 7.11 | 7.11 | 7.00 | 0.00 |
| May 02 2024 | 7.12 | 0.00 | 0.00% | 7.12 | 7.12 | 7.12 | 0.00 |
| May 01 2024 | 7.12 | 0.120 | 1.68% | 7.04 | 7.13 | 6.69 | 28.00 |
| Apr 30 2024 | 7.00 | -0.590 | -7.72% | 7.67 | 7.68 | 7.00 | 1,473.00 |
| Apr 29 2024 | 7.59 | -0.400 | -5.00% | 7.84 | 7.85 | 7.59 | 44.00 |
| Apr 28 2024 | 7.99 | 0.270 | 3.49% | 7.98 | 7.99 | 7.98 | 0.00 |
| Apr 27 2024 | 7.72 | 0.100 | 1.30% | 7.70 | 7.72 | 7.70 | 0.00 |
| Apr 26 2024 | 7.62 | -0.290 | -3.73% | 7.92 | 7.92 | 7.62 | 0.00 |
| Apr 25 2024 | 7.92 | -0.170 | -2.10% | 7.71 | 7.92 | 7.71 | 0.00 |
| Apr 24 2024 | 8.09 | 0.00 | 0.00% | 8.09 | 8.09 | 8.09 | 0.00 |
| Apr 23 2024 | 8.09 | 0.580 | 7.66% | 8.19 | 8.19 | 8.07 | 0.00 |
| Apr 22 2024 | 7.51 | 0.00 | 0.00% | 7.51 | 7.51 | 7.51 | 0.00 |
| Apr 21 2024 | 7.51 | 0.00 | 0.00% | 7.51 | 7.51 | 7.51 | 0.00 |
| Apr 20 2024 | 7.51 | 0.00 | 0.00% | 7.51 | 7.51 | 7.51 | 0.00 |
| Apr 19 2024 | 7.51 | 0.330 | 4.61% | 7.28 | 7.53 | 7.26 | 0.00 |
| Apr 18 2024 | 7.18 | 0.100 | 1.47% | 6.88 | 7.20 | 6.88 | 125.00 |
| Apr 17 2024 | 7.08 | 0.00 | 0.00% | 7.08 | 7.08 | 7.08 | 0.00 |
| Apr 16 2024 | 7.08 | -0.190 | -2.65% | 7.22 | 7.23 | 7.08 | 0.00 |
| Apr 15 2024 | 7.27 | 0.330 | 4.81% | 7.47 | 7.91 | 7.23 | 73.00 |
| Apr 14 2024 | 6.93 | 0.00 | 0.00% | 6.93 | 6.93 | 6.93 | 0.00 |
| Apr 13 2024 | 6.93 | -2.09 | -23.16% | 7.92 | 7.96 | 6.28 | 1,032.00 |
| Apr 12 2024 | 9.02 | 0.00 | 0.00% | 9.02 | 9.02 | 9.02 | 0.00 |
| Apr 11 2024 | 9.02 | -2.06 | -18.57% | 9.99 | 9.99 | 9.02 | 11.00 |
| Apr 10 2024 | 11.08 | -0.190 | -1.68% | 11.19 | 11.20 | 10.69 | 63.00 |
| Apr 09 2024 | 11.27 | -0.440 | -3.80% | 11.63 | 11.63 | 11.10 | 10.00 |
| Apr 08 2024 | 11.72 | 0.320 | 2.81% | 11.38 | 11.72 | 11.36 | 0.00 |
| Apr 07 2024 | 11.40 | 0.490 | 4.51% | 11.24 | 11.41 | 11.21 | 1,235.00 |
| Apr 06 2024 | 10.90 | 0.020 | 0.19% | 10.91 | 10.91 | 10.90 | 0.00 |
| Apr 05 2024 | 10.88 | 0.00 | 0.00% | 10.88 | 10.88 | 10.88 | 0.00 |
| Apr 04 2024 | 10.88 | -0.110 | -0.97% | 10.87 | 10.89 | 10.86 | 11.00 |
| Apr 03 2024 | 10.99 | -0.290 | -2.53% | 11.31 | 11.32 | 10.98 | 4.00 |
| Apr 02 2024 | 11.27 | -1.42 | -11.17% | 12.42 | 12.42 | 11.27 | 5.00 |
| Apr 01 2024 | 12.69 | 0.00 | 0.00% | 12.69 | 12.69 | 12.69 | 0.00 |
| Mar 31 2024 | 12.69 | 0.00 | 0.00% | 12.69 | 12.69 | 12.69 | 0.00 |
| Mar 30 2024 | 12.69 | 0.090 | 0.70% | 12.61 | 12.69 | 12.59 | 7.00 |
| Mar 29 2024 | 12.60 | 0.270 | 2.22% | 12.72 | 12.93 | 12.60 | 5.00 |
| Mar 28 2024 | 12.33 | 0.00 | 0.00% | 12.33 | 12.33 | 12.33 | 0.00 |
| Mar 27 2024 | 12.33 | -0.140 | -1.14% | 12.68 | 12.70 | 12.13 | 225.00 |
| Mar 26 2024 | 12.47 | 0.220 | 1.77% | 12.41 | 12.84 | 12.40 | 23.00 |
| Mar 25 2024 | 12.26 | 0.250 | 2.11% | 12.01 | 12.26 | 11.93 | 0.00 |
| Mar 24 2024 | 12.00 | 0.110 | 0.94% | 11.62 | 12.00 | 11.62 | 0.00 |
| Mar 23 2024 | 11.89 | 0.140 | 1.15% | 11.72 | 11.90 | 11.71 | 0.00 |
| Mar 22 2024 | 11.75 | -0.230 | -1.93% | 12.11 | 12.16 | 11.49 | 27.00 |
| Mar 21 2024 | 11.99 | 0.220 | 1.86% | 11.85 | 12.02 | 11.83 | 357.00 |
| Mar 20 2024 | 11.77 | 1.15 | 10.83% | 10.70 | 11.79 | 10.66 | 143.00 |
| Mar 19 2024 | 10.62 | -1.26 | -10.60% | 11.87 | 12.01 | 10.43 | 1,335.00 |
| Mar 18 2024 | 11.88 | -0.580 | -4.65% | 12.38 | 12.59 | 11.60 | 1,691.00 |
| Mar 17 2024 | 12.46 | 0.410 | 3.44% | 12.10 | 12.66 | 11.53 | 918.00 |
| Mar 16 2024 | 12.04 | -0.710 | -5.57% | 13.06 | 13.15 | 11.94 | 1,689.00 |
