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 09 2024 | 9.82 | -0.230 | -2.31% | 10.01 | 10.07 | 9.77 | 19,075.00 |
| Jun 08 2024 | 10.05 | 0.230 | 2.33% | 9.81 | 10.18 | 9.81 | 29,901.00 |
| Jun 07 2024 | 9.82 | -0.810 | -7.65% | 10.64 | 10.75 | 9.61 | 68,036.00 |
| Jun 06 2024 | 10.63 | -0.530 | -4.73% | 11.20 | 11.28 | 10.44 | 36,680.00 |
| Jun 05 2024 | 11.16 | -0.280 | -2.46% | 11.48 | 11.55 | 10.92 | 40,552.00 |
| Jun 04 2024 | 11.44 | 1.94 | 20.41% | 9.50 | 11.85 | 9.41 | 38,852.00 |
| Jun 03 2024 | 9.50 | 0.070 | 0.72% | 9.43 | 9.80 | 9.30 | 48,660.00 |
| Jun 02 2024 | 9.44 | -0.460 | -4.65% | 9.88 | 9.95 | 9.41 | 25,796.00 |
| Jun 01 2024 | 9.90 | -0.120 | -1.15% | 9.96 | 10.06 | 9.88 | 19,178.00 |
| May 31 2024 | 10.01 | -0.750 | -6.94% | 10.76 | 11.08 | 9.95 | 58,241.00 |
| May 30 2024 | 10.76 | 0.300 | 2.84% | 10.48 | 11.21 | 10.42 | 49,785.00 |
| May 29 2024 | 10.46 | -0.700 | -6.29% | 11.10 | 11.29 | 10.46 | 35,612.00 |
| May 28 2024 | 11.16 | 0.090 | 0.80% | 11.07 | 11.42 | 10.62 | 46,745.00 |
| May 27 2024 | 11.07 | -0.100 | -0.90% | 11.22 | 11.34 | 10.96 | 49,140.00 |
| May 26 2024 | 11.17 | -0.140 | -1.24% | 11.31 | 11.79 | 11.11 | 17,862.00 |
| May 25 2024 | 11.31 | 1.13 | 11.13% | 10.20 | 11.45 | 10.18 | 27,229.00 |
| May 24 2024 | 10.18 | 1.16 | 12.80% | 9.07 | 10.45 | 8.99 | 70,028.00 |
| May 23 2024 | 9.03 | -0.300 | -3.21% | 9.36 | 9.87 | 8.77 | 62,313.00 |
| May 22 2024 | 9.32 | -0.330 | -3.43% | 9.61 | 9.68 | 9.04 | 30,476.00 |
| May 21 2024 | 9.66 | 0.310 | 3.27% | 9.34 | 9.68 | 9.09 | 49,678.00 |
| May 20 2024 | 9.35 | 1.71 | 22.43% | 7.65 | 9.49 | 7.62 | 34,274.00 |
| May 19 2024 | 7.64 | -0.220 | -2.80% | 7.83 | 7.97 | 7.60 | 9,704.00 |
| May 18 2024 | 7.86 | 0.370 | 4.94% | 7.49 | 8.02 | 7.44 | 12,931.00 |
| May 17 2024 | 7.49 | 0.190 | 2.66% | 7.29 | 7.58 | 7.23 | 20,386.00 |
| May 16 2024 | 7.29 | -0.080 | -1.02% | 7.37 | 7.42 | 7.05 | 23,779.00 |
| May 15 2024 | 7.37 | 0.590 | 8.69% | 6.80 | 7.40 | 6.73 | 28,152.00 |
| May 14 2024 | 6.78 | -0.220 | -3.20% | 6.99 | 7.00 | 6.76 | 24,849.00 |
| May 13 2024 | 7.00 | -0.060 | -0.84% | 7.07 | 7.19 | 6.87 | 20,678.00 |
| May 12 2024 | 7.06 | 0.030 | 0.36% | 7.04 | 7.21 | 7.01 | 8,762.00 |
| May 11 2024 | 7.04 | -0.070 | -0.94% | 7.10 | 7.19 | 7.01 | 15,061.00 |
| May 10 2024 | 7.10 | -0.390 | -5.15% | 7.48 | 7.55 | 7.03 | 26,274.00 |
| May 09 2024 | 7.49 | 0.140 | 1.96% | 7.33 | 7.54 | 7.18 | 22,083.00 |
| May 08 2024 | 7.35 | -0.070 | -0.93% | 7.40 | 7.51 | 7.23 | 20,321.00 |
| May 07 2024 | 7.41 | -0.060 | -0.83% | 7.49 | 7.65 | 7.38 | 16,394.00 |
| May 06 2024 | 7.48 | -0.170 | -2.16% | 7.59 | 7.95 | 7.36 | 20,462.00 |
| May 05 2024 | 7.64 | 0.120 | 1.54% | 7.54 | 7.65 | 7.36 | 11,376.00 |
| May 04 2024 | 7.53 | -0.070 | -0.91% | 7.57 | 7.69 | 7.48 | 21,190.00 |
| May 03 2024 | 7.59 | 0.490 | 6.82% | 7.11 | 7.61 | 6.95 | 27,480.00 |
| May 02 2024 | 7.11 | 0.060 | 0.89% | 7.03 | 7.20 | 6.84 | 26,841.00 |
| May 01 2024 | 7.05 | 0.010 | 0.14% | 7.03 | 7.13 | 6.47 | 38,339.00 |
| Apr 30 2024 | 7.04 | -0.670 | -8.67% | 7.67 | 7.80 | 6.86 | 28,212.00 |
| Apr 29 2024 | 7.70 | -0.120 | -1.52% | 7.85 | 7.87 | 7.49 | 17,965.00 |
| Apr 28 2024 | 7.82 | -0.170 | -2.09% | 7.98 | 8.22 | 7.82 | 10,608.00 |
| Apr 27 2024 | 7.99 | 0.300 | 3.85% | 7.69 | 8.02 | 7.37 | 14,523.00 |
| Apr 26 2024 | 7.69 | -0.250 | -3.20% | 7.92 | 7.92 | 7.53 | 24,513.00 |
| Apr 25 2024 | 7.95 | 0.250 | 3.18% | 7.71 | 8.12 | 7.60 | 18,211.00 |
| Apr 24 2024 | 7.70 | -0.250 | -3.09% | 7.94 | 8.20 | 7.63 | 22,007.00 |
| Apr 23 2024 | 7.95 | -0.260 | -3.13% | 8.18 | 8.35 | 7.92 | 18,664.00 |
| Apr 22 2024 | 8.21 | 0.490 | 6.38% | 7.74 | 8.28 | 7.70 | 13,968.00 |
| Apr 21 2024 | 7.71 | -0.160 | -1.99% | 7.81 | 7.91 | 7.61 | 14,205.00 |
| Apr 20 2024 | 7.87 | 0.350 | 4.70% | 7.48 | 7.89 | 7.42 | 19,425.00 |
| Apr 19 2024 | 7.52 | 0.240 | 3.26% | 7.27 | 7.67 | 6.68 | 48,513.00 |
| Apr 18 2024 | 7.28 | 0.410 | 6.00% | 6.88 | 7.32 | 6.73 | 45,889.00 |
| Apr 17 2024 | 6.87 | -0.310 | -4.34% | 7.13 | 7.24 | 6.68 | 52,494.00 |
| Apr 16 2024 | 7.18 | -0.060 | -0.84% | 7.23 | 7.33 | 6.78 | 48,185.00 |
| Apr 15 2024 | 7.24 | -0.250 | -3.35% | 7.46 | 7.91 | 6.47 | 68,484.00 |
| Apr 14 2024 | 7.49 | 0.580 | 8.39% | 6.90 | 7.58 | 6.65 | 70,295.00 |
| Apr 13 2024 | 6.91 | -1.02 | -12.90% | 7.92 | 7.99 | 6.00 | 75,907.00 |
| Apr 12 2024 | 7.94 | -1.18 | -12.94% | 9.11 | 9.21 | 7.34 | 45,203.00 |
| Apr 11 2024 | 9.12 | -0.930 | -9.22% | 9.99 | 10.00 | 8.77 | 36,068.00 |
| Apr 10 2024 | 10.04 | -1.20 | -10.63% | 11.20 | 11.32 | 9.82 | 42,334.00 |
| Apr 09 2024 | 11.24 | -0.400 | -3.43% | 11.64 | 11.72 | 11.06 | 27,223.00 |
| Apr 08 2024 | 11.64 | 0.220 | 1.94% | 11.38 | 11.81 | 11.29 | 21,018.00 |
| Apr 07 2024 | 11.42 | 0.170 | 1.48% | 11.24 | 11.47 | 11.20 | 16,103.00 |
| Apr 06 2024 | 11.25 | 0.320 | 2.93% | 10.91 | 11.35 | 10.89 | 17,490.00 |
| Apr 05 2024 | 10.93 | -0.060 | -0.54% | 10.97 | 11.06 | 10.50 | 30,780.00 |
| Apr 04 2024 | 10.99 | 0.100 | 0.87% | 10.87 | 11.28 | 10.73 | 27,210.00 |
| Apr 03 2024 | 10.89 | -0.440 | -3.91% | 11.31 | 11.46 | 10.70 | 29,672.00 |
| Apr 02 2024 | 11.34 | -1.11 | -8.95% | 12.43 | 12.43 | 11.17 | 37,514.00 |
| Apr 01 2024 | 12.45 | -0.510 | -3.96% | 12.95 | 12.95 | 12.05 | 37,388.00 |
| Mar 31 2024 | 12.96 | 0.360 | 2.86% | 12.61 | 13.34 | 12.57 | 17,010.00 |
| Mar 30 2024 | 12.60 | -0.080 | -0.59% | 12.62 | 12.90 | 12.55 | 12,684.00 |
| Mar 29 2024 | 12.68 | -0.100 | -0.78% | 12.74 | 13.11 | 12.45 | 19,622.00 |
| Mar 28 2024 | 12.78 | 0.490 | 3.98% | 12.25 | 12.89 | 12.14 | 26,753.00 |
| Mar 27 2024 | 12.29 | -0.440 | -3.48% | 12.69 | 12.83 | 12.15 | 27,380.00 |
| Mar 26 2024 | 12.73 | 0.300 | 2.43% | 12.42 | 12.88 | 12.35 | 26,239.00 |
| Mar 25 2024 | 12.43 | 0.410 | 3.43% | 12.01 | 12.75 | 11.94 | 54,774.00 |
| Mar 24 2024 | 12.02 | 0.400 | 3.42% | 11.62 | 12.10 | 11.61 | 19,184.00 |
| Mar 23 2024 | 11.62 | -0.100 | -0.87% | 11.73 | 12.00 | 11.57 | 20,385.00 |
| Mar 22 2024 | 11.72 | -0.490 | -3.97% | 12.13 | 12.26 | 11.35 | 31,719.00 |
| Mar 21 2024 | 12.21 | 0.290 | 2.40% | 11.86 | 12.23 | 11.64 | 40,336.00 |
| Mar 20 2024 | 11.92 | 1.27 | 11.93% | 10.69 | 11.94 | 10.24 | 62,654.00 |
| Mar 19 2024 | 10.65 | -1.24 | -10.44% | 11.87 | 12.01 | 10.46 | 67,018.00 |
| Mar 18 2024 | 11.89 | -0.530 | -4.23% | 12.39 | 12.62 | 11.60 | 33,163.00 |
| Mar 17 2024 | 12.42 | 0.360 | 3.02% | 12.12 | 12.67 | 11.41 | 37,492.00 |
| Mar 16 2024 | 12.05 | -1.01 | -7.74% | 13.06 | 13.17 | 11.83 | 39,709.00 |
| Mar 15 2024 | 13.06 | -0.910 | -6.49% | 14.01 | 14.13 | 12.01 | 53,165.00 |
| Mar 14 2024 | 13.97 | -0.220 | -1.54% | 14.24 | 14.48 | 13.53 | 49,944.00 |
| Mar 13 2024 | 14.19 | 0.120 | 0.82% | 14.04 | 14.71 | 13.71 | 48,021.00 |
| Mar 12 2024 | 14.07 | -0.410 | -2.85% | 14.41 | 14.57 | 13.01 | 71,342.00 |
