Register for streaming realtime charts, analysis tools, and prices.UNIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 9.09 | -0.230 | -2.44% | 9.30 | 9.87 | 8.73 | 27,360.00 |
| May 22 2024 | 9.31 | -0.350 | -3.60% | 9.66 | 9.70 | 8.85 | 21,991.00 |
| May 21 2024 | 9.66 | 0.330 | 3.56% | 9.33 | 9.68 | 9.07 | 29,731.00 |
| May 20 2024 | 9.33 | 1.68 | 22.00% | 7.64 | 9.56 | 7.55 | 38,117.00 |
| May 19 2024 | 7.65 | -0.220 | -2.80% | 7.86 | 8.09 | 7.57 | 6,799.00 |
| May 18 2024 | 7.87 | 0.380 | 5.01% | 7.49 | 8.21 | 7.39 | 28,375.00 |
| May 17 2024 | 7.49 | 0.200 | 2.73% | 7.30 | 7.61 | 7.23 | 7,382.00 |
| May 16 2024 | 7.29 | -0.070 | -0.98% | 7.37 | 7.44 | 7.05 | 8,555.00 |
| May 15 2024 | 7.36 | 0.580 | 8.60% | 6.79 | 7.45 | 6.74 | 9,543.00 |
| May 14 2024 | 6.78 | -0.220 | -3.15% | 7.01 | 7.02 | 6.76 | 9,087.00 |
| May 13 2024 | 7.00 | -0.070 | -0.95% | 7.06 | 7.21 | 6.84 | 11,752.00 |
| May 12 2024 | 7.07 | 0.040 | 0.60% | 7.03 | 7.22 | 6.99 | 4,927.00 |
| May 11 2024 | 7.03 | -0.080 | -1.16% | 7.11 | 7.55 | 7.02 | 5,293.00 |
| May 10 2024 | 7.11 | -0.390 | -5.18% | 7.50 | 7.57 | 7.02 | 8,323.00 |
| May 09 2024 | 7.50 | 0.160 | 2.19% | 7.33 | 7.55 | 7.17 | 5,525.00 |
| May 08 2024 | 7.34 | -0.060 | -0.84% | 7.40 | 7.54 | 7.20 | 9,623.00 |
| May 07 2024 | 7.40 | -0.080 | -1.09% | 7.48 | 7.68 | 7.37 | 9,546.00 |
| May 06 2024 | 7.48 | -0.110 | -1.43% | 7.58 | 7.94 | 7.44 | 14,847.00 |
| May 05 2024 | 7.59 | 0.060 | 0.76% | 7.53 | 7.71 | 7.35 | 11,117.00 |
| May 04 2024 | 7.53 | -0.050 | -0.66% | 7.58 | 7.72 | 7.47 | 10,083.00 |
| May 03 2024 | 7.58 | 0.440 | 6.15% | 7.11 | 7.62 | 6.91 | 13,755.00 |
| May 02 2024 | 7.14 | 0.100 | 1.43% | 7.05 | 7.58 | 6.65 | 6,936.00 |
| May 01 2024 | 7.04 | 0.00 | 0.06% | 7.04 | 7.22 | 6.66 | 18,022.00 |
| Apr 30 2024 | 7.04 | -0.650 | -8.41% | 7.68 | 7.82 | 6.81 | 20,837.00 |
| Apr 29 2024 | 7.68 | -0.140 | -1.76% | 7.83 | 7.91 | 7.50 | 8,071.00 |
| Apr 28 2024 | 7.82 | -0.150 | -1.85% | 7.99 | 8.23 | 7.79 | 11,800.00 |
| Apr 27 2024 | 7.97 | 0.270 | 3.53% | 7.72 | 8.08 | 7.46 | 9,009.00 |
| Apr 26 2024 | 7.70 | -0.250 | -3.09% | 7.93 | 7.99 | 7.54 | 11,243.00 |
| Apr 25 2024 | 7.94 | 0.220 | 2.91% | 7.71 | 8.12 | 7.56 | 15,625.00 |
| Apr 24 2024 | 7.72 | -0.230 | -2.89% | 7.95 | 8.22 | 7.59 | 12,008.00 |
| Apr 23 2024 | 7.95 | -0.260 | -3.15% | 8.21 | 8.47 | 7.91 | 14,407.00 |
| Apr 22 2024 | 8.21 | 0.480 | 6.28% | 7.73 | 8.31 | 7.70 | 13,962.00 |
| Apr 21 2024 | 7.72 | -0.130 | -1.69% | 7.87 | 7.95 | 7.55 | 10,586.00 |
| Apr 20 2024 | 7.86 | 0.360 | 4.77% | 7.50 | 7.93 | 7.35 | 17,203.00 |
| Apr 19 2024 | 7.50 | 0.200 | 2.78% | 7.28 | 7.70 | 6.72 | 23,228.00 |
| Apr 18 2024 | 7.29 | 0.360 | 5.17% | 6.94 | 7.53 | 6.81 | 12,514.00 |
| Apr 17 2024 | 6.94 | -0.250 | -3.44% | 7.19 | 7.63 | 6.62 | 17,551.00 |
| Apr 16 2024 | 7.18 | -0.060 | -0.77% | 7.24 | 7.65 | 6.76 | 15,648.00 |
| Apr 15 2024 | 7.24 | -0.260 | -3.50% | 7.52 | 7.92 | 7.03 | 24,691.00 |
| Apr 14 2024 | 7.50 | 0.590 | 8.58% | 6.91 | 7.62 | 6.75 | 51,237.00 |
| Apr 13 2024 | 6.91 | -1.01 | -12.80% | 7.92 | 8.02 | 6.10 | 65,565.00 |
| Apr 12 2024 | 7.92 | -1.12 | -12.40% | 9.11 | 9.21 | 7.00 | 64,523.00 |
| Apr 11 2024 | 9.04 | -1.02 | -10.12% | 10.25 | 10.25 | 8.72 | 45,100.00 |
| Apr 10 2024 | 10.06 | -1.17 | -10.43% | 11.16 | 11.32 | 9.88 | 26,527.00 |
| Apr 09 2024 | 11.23 | -0.410 | -3.55% | 11.69 | 11.69 | 11.02 | 10,681.00 |
| Apr 08 2024 | 11.65 | 0.270 | 2.38% | 11.42 | 11.81 | 11.29 | 9,601.00 |
| Apr 07 2024 | 11.38 | 0.120 | 1.05% | 11.24 | 11.44 | 11.21 | 3,703.00 |
| Apr 06 2024 | 11.26 | 0.310 | 2.81% | 10.90 | 11.36 | 10.90 | 3,762.00 |
| Apr 05 2024 | 10.95 | -0.010 | -0.11% | 11.02 | 11.02 | 10.43 | 2,999.00 |
| Apr 04 2024 | 10.96 | 0.190 | 1.74% | 10.88 | 11.26 | 10.73 | 3,700.00 |
| Apr 03 2024 | 10.77 | -0.550 | -4.84% | 11.11 | 11.41 | 10.71 | 10,915.00 |
| Apr 02 2024 | 11.32 | -1.09 | -8.78% | 12.42 | 12.43 | 11.17 | 19,919.00 |
| Apr 01 2024 | 12.41 | -0.520 | -3.99% | 12.90 | 12.90 | 12.03 | 11,810.00 |
| Mar 31 2024 | 12.93 | 0.330 | 2.65% | 12.69 | 13.27 | 12.69 | 178.00 |
| Mar 30 2024 | 12.59 | -0.030 | -0.24% | 12.67 | 12.88 | 12.57 | 122.00 |
| Mar 29 2024 | 12.62 | -0.210 | -1.64% | 12.75 | 13.07 | 12.49 | 1,426.00 |
| Mar 28 2024 | 12.84 | 0.590 | 4.83% | 12.24 | 12.87 | 12.16 | 8,298.00 |
| Mar 27 2024 | 12.24 | -0.470 | -3.66% | 12.70 | 12.82 | 12.12 | 8,569.00 |
| Mar 26 2024 | 12.71 | 0.260 | 2.09% | 12.54 | 12.89 | 12.36 | 9,583.00 |
| Mar 25 2024 | 12.45 | 0.340 | 2.82% | 12.01 | 12.73 | 11.97 | 6,832.00 |
| Mar 24 2024 | 12.11 | 0.360 | 3.04% | 11.73 | 12.11 | 11.64 | 3,745.00 |
| Mar 23 2024 | 11.75 | 0.160 | 1.34% | 11.74 | 12.00 | 11.64 | 1,067.00 |
| Mar 22 2024 | 11.60 | -0.600 | -4.92% | 12.13 | 12.15 | 11.33 | 7,755.00 |
| Mar 21 2024 | 12.20 | 0.280 | 2.35% | 11.91 | 12.21 | 11.60 | 5,754.00 |
| Mar 20 2024 | 11.92 | 1.17 | 10.85% | 10.95 | 11.95 | 10.31 | 5,360.00 |
| Mar 19 2024 | 10.75 | -1.14 | -9.59% | 11.54 | 11.58 | 10.44 | 8,418.00 |
| Mar 18 2024 | 11.89 | -0.680 | -5.41% | 12.12 | 12.51 | 11.68 | 2,740.00 |
| Mar 17 2024 | 12.57 | 0.530 | 4.37% | 12.03 | 12.67 | 11.46 | 12,122.00 |
| Mar 16 2024 | 12.04 | -0.640 | -5.04% | 13.08 | 13.13 | 11.77 | 5,771.00 |
| Mar 15 2024 | 12.68 | -1.29 | -9.21% | 13.89 | 13.89 | 12.16 | 20,476.00 |
| Mar 14 2024 | 13.97 | -0.180 | -1.27% | 14.22 | 14.42 | 13.19 | 18,115.00 |
| Mar 13 2024 | 14.15 | 0.190 | 1.36% | 14.25 | 14.64 | 13.81 | 14,065.00 |
| Mar 12 2024 | 13.96 | -0.450 | -3.14% | 14.42 | 14.57 | 13.09 | 20,347.00 |
| Mar 11 2024 | 14.41 | 0.200 | 1.44% | 14.24 | 14.66 | 13.54 | 27,397.00 |
| Mar 10 2024 | 14.21 | 0.010 | 0.06% | 14.32 | 14.36 | 13.51 | 29,993.00 |
| Mar 09 2024 | 14.20 | -0.420 | -2.89% | 14.60 | 15.02 | 13.77 | 10,088.00 |
| Mar 08 2024 | 14.62 | -0.250 | -1.68% | 14.87 | 15.43 | 14.15 | 35,749.00 |
| Mar 07 2024 | 14.87 | -0.550 | -3.56% | 15.40 | 15.86 | 14.45 | 52,919.00 |
| Mar 06 2024 | 15.42 | 2.21 | 16.73% | 13.17 | 16.98 | 12.54 | 146,852.00 |
| Mar 05 2024 | 13.21 | 0.860 | 6.99% | 12.36 | 14.09 | 11.15 | 116,874.00 |
| Mar 04 2024 | 12.35 | -0.270 | -2.11% | 12.64 | 13.07 | 12.11 | 47,419.00 |
| Mar 03 2024 | 12.61 | -0.020 | -0.12% | 12.62 | 13.00 | 11.59 | 43,616.00 |
| Mar 02 2024 | 12.63 | 1.03 | 8.91% | 11.56 | 13.47 | 11.33 | 66,534.00 |
| Mar 01 2024 | 11.60 | 0.510 | 4.56% | 11.13 | 12.00 | 10.81 | 27,481.00 |
| Feb 29 2024 | 11.09 | 0.180 | 1.63% | 10.95 | 11.96 | 10.73 | 69,067.00 |
| Feb 28 2024 | 10.91 | 0.060 | 0.53% | 10.84 | 11.25 | 9.70 | 64,331.00 |
| Feb 27 2024 | 10.85 | 0.260 | 2.46% | 10.60 | 11.21 | 10.43 | 43,111.00 |
| Feb 26 2024 | 10.59 | -0.430 | -3.86% | 11.07 | 11.52 | 10.37 | 48,087.00 |
| Feb 25 2024 | 11.02 | -0.240 | -2.13% | 11.26 | 11.62 | 10.28 | 35,259.00 |
| Feb 24 2024 | 11.26 | 0.050 | 0.41% | 11.27 | 12.68 | 10.94 | 28,871.00 |
