Register for real-time alerts, custom portfolio, and market movers
UNIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 7.30 | 0.420 | 6.17% | 6.89 | 7.35 | 6.73 | 40,424.00 |
| Apr 17 2024 | 6.88 | -0.320 | -4.43% | 7.19 | 7.24 | 6.62 | 130,260.00 |
| Apr 16 2024 | 7.20 | -0.050 | -0.70% | 7.25 | 7.33 | 6.77 | 115,001.00 |
| Apr 15 2024 | 7.25 | -0.270 | -3.54% | 7.53 | 7.93 | 7.03 | 176,290.00 |
| Apr 14 2024 | 7.51 | 0.570 | 8.24% | 6.92 | 7.59 | 6.66 | 155,998.00 |
| Apr 13 2024 | 6.94 | -0.980 | -12.41% | 7.93 | 8.00 | 5.93 | 499,244.00 |
| Apr 12 2024 | 7.92 | -1.24 | -13.51% | 9.14 | 9.21 | 7.29 | 301,516.00 |
| Apr 11 2024 | 9.16 | -0.870 | -8.63% | 10.04 | 10.04 | 8.72 | 250,109.00 |
| Apr 10 2024 | 10.03 | -1.21 | -10.77% | 11.21 | 11.30 | 9.81 | 167,927.00 |
| Apr 09 2024 | 11.24 | -0.400 | -3.45% | 11.63 | 11.70 | 11.04 | 33,721.00 |
| Apr 08 2024 | 11.64 | 0.230 | 1.99% | 11.40 | 11.79 | 11.28 | 43,360.00 |
| Apr 07 2024 | 11.41 | 0.160 | 1.42% | 11.25 | 11.48 | 11.20 | 8,614.00 |
| Apr 06 2024 | 11.25 | 0.310 | 2.80% | 10.93 | 11.34 | 10.90 | 6,269.00 |
| Apr 05 2024 | 10.95 | -0.040 | -0.32% | 10.98 | 11.07 | 10.44 | 14,786.00 |
| Apr 04 2024 | 10.98 | 0.090 | 0.86% | 10.88 | 11.26 | 10.72 | 20,768.00 |
| Apr 03 2024 | 10.89 | -0.430 | -3.76% | 11.31 | 11.45 | 10.67 | 49,498.00 |
| Apr 02 2024 | 11.31 | -1.14 | -9.12% | 12.43 | 12.43 | 11.19 | 46,717.00 |
| Apr 01 2024 | 12.45 | -0.480 | -3.73% | 12.95 | 12.95 | 12.05 | 87,946.00 |
| Mar 31 2024 | 12.93 | 0.320 | 2.55% | 12.62 | 13.32 | 12.59 | 18,501.00 |
| Mar 30 2024 | 12.61 | -0.070 | -0.53% | 12.65 | 12.90 | 12.52 | 15,168.00 |
| Mar 29 2024 | 12.67 | -0.090 | -0.67% | 12.76 | 13.14 | 12.46 | 29,756.00 |
| Mar 28 2024 | 12.76 | 0.510 | 4.16% | 12.24 | 12.88 | 12.12 | 46,845.00 |
| Mar 27 2024 | 12.25 | -0.460 | -3.63% | 12.70 | 12.81 | 12.12 | 72,995.00 |
| Mar 26 2024 | 12.71 | 0.270 | 2.20% | 12.43 | 12.89 | 12.37 | 29,052.00 |
| Mar 25 2024 | 12.44 | 0.400 | 3.30% | 12.05 | 12.74 | 11.94 | 59,501.00 |
| Mar 24 2024 | 12.04 | 0.380 | 3.27% | 11.63 | 12.09 | 11.59 | 17,250.00 |
| Mar 23 2024 | 11.66 | -0.060 | -0.48% | 11.76 | 12.01 | 11.58 | 55,330.00 |
| Mar 22 2024 | 11.72 | -0.470 | -3.84% | 12.18 | 12.24 | 11.34 | 81,494.00 |
| Mar 21 2024 | 12.18 | 0.250 | 2.10% | 11.92 | 12.23 | 11.57 | 132,495.00 |
| Mar 20 2024 | 11.93 | 1.32 | 12.48% | 10.61 | 11.95 | 10.31 | 85,317.00 |
| Mar 19 2024 | 10.61 | -1.28 | -10.73% | 11.87 | 12.03 | 10.39 | 133,829.00 |
| Mar 18 2024 | 11.88 | -0.570 | -4.58% | 12.41 | 12.60 | 11.57 | 50,523.00 |
| Mar 17 2024 | 12.45 | 0.430 | 3.55% | 12.03 | 12.67 | 11.38 | 40,062.00 |
| Mar 16 2024 | 12.03 | -1.03 | -7.88% | 13.06 | 13.15 | 11.76 | 46,649.00 |
| Mar 15 2024 | 13.06 | -0.890 | -6.40% | 13.95 | 14.12 | 12.16 | 67,684.00 |
| Mar 14 2024 | 13.95 | -0.280 | -1.93% | 14.23 | 14.47 | 13.17 | 58,403.00 |
| Mar 13 2024 | 14.22 | 0.150 | 1.04% | 14.07 | 14.73 | 13.79 | 34,790.00 |
| Mar 12 2024 | 14.08 | -0.370 | -2.59% | 14.45 | 14.55 | 12.98 | 49,360.00 |
| Mar 11 2024 | 14.45 | 0.150 | 1.06% | 14.25 | 14.65 | 13.52 | 58,295.00 |
| Mar 10 2024 | 14.30 | 0.110 | 0.76% | 14.22 | 14.44 | 13.55 | 61,880.00 |
| Mar 09 2024 | 14.19 | -0.450 | -3.09% | 14.62 | 15.03 | 13.90 | 58,352.00 |
| Mar 08 2024 | 14.64 | -0.280 | -1.89% | 14.91 | 15.46 | 14.22 | 105,483.00 |
| Mar 07 2024 | 14.93 | -0.480 | -3.08% | 15.42 | 15.57 | 14.53 | 74,600.00 |
| Mar 06 2024 | 15.40 | 2.26 | 17.22% | 13.20 | 17.02 | 12.57 | 445,155.00 |
| Mar 05 2024 | 13.14 | 0.710 | 5.73% | 12.38 | 14.09 | 11.22 | 307,381.00 |
| Mar 04 2024 | 12.43 | -0.180 | -1.46% | 12.65 | 13.08 | 12.09 | 148,992.00 |
| Mar 03 2024 | 12.61 | -0.040 | -0.34% | 12.62 | 13.26 | 11.48 | 209,668.00 |
| Mar 02 2024 | 12.65 | 1.05 | 9.08% | 11.57 | 13.50 | 11.34 | 304,806.00 |
| Mar 01 2024 | 11.60 | 0.440 | 3.92% | 11.13 | 12.02 | 10.84 | 179,117.00 |
| Feb 29 2024 | 11.16 | 0.280 | 2.53% | 10.94 | 11.97 | 10.75 | 194,099.00 |
| Feb 28 2024 | 10.89 | 0.030 | 0.29% | 10.84 | 11.27 | 9.73 | 279,871.00 |
| Feb 27 2024 | 10.86 | 0.250 | 2.36% | 10.62 | 11.20 | 10.44 | 128,641.00 |
| Feb 26 2024 | 10.61 | -0.530 | -4.75% | 11.14 | 11.56 | 10.35 | 277,721.00 |
| Feb 25 2024 | 11.14 | -0.120 | -1.03% | 11.26 | 11.62 | 10.10 | 250,329.00 |
| Feb 24 2024 | 11.25 | -0.120 | -1.05% | 11.38 | 12.85 | 10.94 | 659,551.00 |
| Feb 23 2024 | 11.37 | 4.02 | 54.78% | 7.36 | 12.59 | 7.06 | 633,824.00 |
| Feb 22 2024 | 7.35 | -0.040 | -0.56% | 7.38 | 7.51 | 7.27 | 21,420.00 |
| Feb 21 2024 | 7.39 | -0.180 | -2.33% | 7.55 | 7.55 | 7.08 | 30,707.00 |
| Feb 20 2024 | 7.56 | -0.130 | -1.66% | 7.70 | 7.73 | 7.23 | 45,205.00 |
| Feb 19 2024 | 7.69 | 0.040 | 0.58% | 7.66 | 7.78 | 7.52 | 26,164.00 |
| Feb 18 2024 | 7.65 | -0.110 | -1.46% | 7.81 | 7.98 | 7.56 | 50,385.00 |
| Feb 17 2024 | 7.76 | 0.300 | 4.04% | 7.45 | 7.80 | 7.39 | 51,279.00 |
| Feb 16 2024 | 7.46 | -0.040 | -0.59% | 7.51 | 7.68 | 7.31 | 60,014.00 |
| Feb 15 2024 | 7.50 | 0.620 | 9.01% | 6.90 | 7.52 | 6.90 | 53,300.00 |
| Feb 14 2024 | 6.88 | 0.200 | 3.02% | 6.69 | 6.90 | 6.65 | 18,700.00 |
| Feb 13 2024 | 6.68 | -0.150 | -2.20% | 6.84 | 6.87 | 6.57 | 22,701.00 |
| Feb 12 2024 | 6.83 | 0.170 | 2.54% | 6.69 | 6.86 | 6.49 | 30,518.00 |
| Feb 11 2024 | 6.66 | 0.040 | 0.62% | 6.62 | 6.83 | 6.58 | 21,948.00 |
| Feb 10 2024 | 6.62 | -0.030 | -0.41% | 6.66 | 6.75 | 6.54 | 18,104.00 |
| Feb 09 2024 | 6.65 | 0.330 | 5.17% | 6.32 | 6.70 | 6.32 | 32,406.00 |
| Feb 08 2024 | 6.32 | -0.070 | -1.14% | 6.39 | 6.43 | 6.32 | 11,660.00 |
| Feb 07 2024 | 6.39 | 0.110 | 1.72% | 6.28 | 6.47 | 6.23 | 21,070.00 |
| Feb 06 2024 | 6.29 | 0.290 | 4.87% | 6.00 | 6.43 | 6.00 | 31,125.00 |
| Feb 05 2024 | 5.99 | 0.010 | 0.18% | 5.98 | 6.09 | 5.92 | 10,869.00 |
| Feb 04 2024 | 5.98 | -0.120 | -1.97% | 6.10 | 6.12 | 5.97 | 18,788.00 |
| Feb 03 2024 | 6.10 | -0.030 | -0.51% | 6.14 | 6.28 | 6.06 | 18,899.00 |
| Feb 02 2024 | 6.13 | 0.100 | 1.57% | 6.04 | 6.25 | 6.04 | 18,230.00 |
| Feb 01 2024 | 6.04 | 0.040 | 0.68% | 6.00 | 6.08 | 5.89 | 30,058.00 |
| Jan 31 2024 | 6.00 | -0.260 | -4.20% | 6.26 | 6.33 | 5.94 | 97,437.00 |
| Jan 30 2024 | 6.26 | 0.120 | 1.92% | 6.14 | 6.34 | 6.12 | 38,408.00 |
| Jan 29 2024 | 6.14 | 0.200 | 3.33% | 5.94 | 6.14 | 5.88 | 31,442.00 |
| Jan 28 2024 | 5.95 | -0.040 | -0.72% | 5.98 | 6.08 | 5.88 | 38,600.00 |
| Jan 27 2024 | 5.99 | 0.050 | 0.84% | 5.97 | 6.00 | 5.85 | 5,151.00 |
| Jan 26 2024 | 5.94 | 0.190 | 3.29% | 5.74 | 5.96 | 5.70 | 13,594.00 |
| Jan 25 2024 | 5.75 | -0.100 | -1.78% | 5.85 | 5.85 | 5.64 | 10,475.00 |
| Jan 24 2024 | 5.85 | 0.010 | 0.22% | 5.84 | 5.90 | 5.72 | 15,607.00 |
| Jan 23 2024 | 5.84 | -0.200 | -3.23% | 6.03 | 6.12 | 5.54 | 31,153.00 |
| Jan 22 2024 | 6.04 | -0.330 | -5.15% | 6.37 | 6.39 | 5.97 | 27,030.00 |
| Jan 21 2024 | 6.36 | -0.110 | -1.71% | 6.49 | 6.51 | 6.36 | 6,583.00 |
| Jan 20 2024 | 6.47 | 0.130 | 1.98% | 6.35 | 6.61 | 6.31 | 24,125.00 |
