Register for streaming realtime charts, analysis tools, and prices.UNIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 7.82 | -0.310 | -3.80% | 8.12 | 8.17 | 7.74 | 416,663.00 |
| Jul 21 2024 | 8.12 | 0.120 | 1.44% | 8.01 | 8.19 | 7.62 | 513,348.00 |
| Jul 20 2024 | 8.01 | 0.170 | 2.17% | 7.99 | 8.05 | 7.82 | 486,072.00 |
| Jul 19 2024 | 7.84 | 0.00 | 0.00% | 7.84 | 7.84 | 7.84 | 0.00 |
| Jul 18 2024 | 7.84 | -0.330 | -4.04% | 7.94 | 8.05 | 7.56 | 568,252.00 |
| Jul 17 2024 | 8.17 | 0.00 | 0.00% | 8.17 | 8.17 | 8.17 | 0.00 |
| Jul 16 2024 | 8.17 | -0.440 | -5.06% | 8.60 | 8.66 | 7.87 | 1,088,416.00 |
| Jul 15 2024 | 8.60 | 0.190 | 2.27% | 8.42 | 8.61 | 8.28 | 585,186.00 |
| Jul 14 2024 | 8.41 | 0.250 | 3.10% | 8.15 | 8.50 | 8.10 | 571,300.00 |
| Jul 13 2024 | 8.16 | 0.050 | 0.59% | 8.11 | 8.30 | 8.08 | 271,871.00 |
| Jul 12 2024 | 8.11 | 0.280 | 3.63% | 7.84 | 8.26 | 7.69 | 380,640.00 |
| Jul 11 2024 | 7.83 | -0.200 | -2.54% | 8.01 | 8.18 | 7.76 | 426,597.00 |
| Jul 10 2024 | 8.03 | -0.150 | -1.79% | 8.15 | 8.35 | 7.99 | 382,334.00 |
| Jul 09 2024 | 8.18 | 0.150 | 1.86% | 8.01 | 8.29 | 7.98 | 332,271.00 |
| Jul 08 2024 | 8.03 | 0.390 | 5.15% | 7.66 | 8.31 | 7.31 | 596,498.00 |
| Jul 07 2024 | 7.64 | -0.550 | -6.75% | 8.18 | 8.20 | 7.60 | 414,919.00 |
| Jul 06 2024 | 8.19 | 0.420 | 5.39% | 7.76 | 8.26 | 7.67 | 379,041.00 |
| Jul 05 2024 | 7.77 | 0.150 | 2.04% | 7.61 | 7.82 | 6.76 | 1,524,153.00 |
| Jul 04 2024 | 7.62 | -1.39 | -15.39% | 8.54 | 8.59 | 7.59 | 815,060.00 |
| Jul 03 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0.00 |
| Jul 02 2024 | 9.00 | -0.150 | -1.61% | 9.12 | 9.22 | 8.81 | 425,263.00 |
| Jul 01 2024 | 9.15 | -0.150 | -1.58% | 9.30 | 9.53 | 9.13 | 425,684.00 |
| Jun 30 2024 | 9.29 | 0.430 | 4.85% | 8.86 | 9.35 | 8.77 | 300,393.00 |
| Jun 29 2024 | 8.86 | -0.130 | -1.45% | 8.97 | 9.14 | 8.84 | 221,602.00 |
| Jun 28 2024 | 8.99 | -0.520 | -5.44% | 9.52 | 9.63 | 8.94 | 486,082.00 |
| Jun 27 2024 | 9.51 | 0.130 | 1.34% | 9.37 | 9.64 | 9.18 | 318,394.00 |
| Jun 26 2024 | 9.39 | -0.120 | -1.21% | 9.48 | 9.66 | 9.16 | 336,301.00 |
| Jun 25 2024 | 9.50 | 0.190 | 2.02% | 9.32 | 9.57 | 9.20 | 402,076.00 |
| Jun 24 2024 | 9.31 | -0.460 | -4.74% | 9.76 | 9.82 | 8.75 | 2,101,874.00 |
| Jun 23 2024 | 9.78 | -0.070 | -0.70% | 9.84 | 10.11 | 9.76 | 264,615.00 |
| Jun 22 2024 | 9.84 | 0.040 | 0.46% | 9.76 | 10.10 | 9.61 | 323,450.00 |
| Jun 21 2024 | 9.80 | -0.220 | -2.18% | 10.03 | 10.33 | 9.71 | 563,635.00 |
| Jun 20 2024 | 10.02 | 0.050 | 0.50% | 9.92 | 10.30 | 9.63 | 654,953.00 |
| Jun 19 2024 | 9.97 | 0.200 | 2.05% | 9.72 | 10.47 | 9.63 | 1,210,144.00 |
| Jun 18 2024 | 9.77 | -0.840 | -7.91% | 10.62 | 10.63 | 9.24 | 1,521,663.00 |
| Jun 17 2024 | 10.61 | -1.37 | -11.43% | 11.92 | 11.92 | 10.53 | 1,161,166.00 |
| Jun 16 2024 | 11.98 | 0.440 | 3.85% | 11.51 | 12.08 | 11.24 | 827,061.00 |
| Jun 15 2024 | 11.53 | 1.10 | 10.49% | 10.38 | 11.88 | 10.35 | 2,148,254.00 |
| Jun 14 2024 | 10.44 | 0.270 | 2.66% | 10.19 | 11.02 | 10.07 | 2,155,979.00 |
| Jun 13 2024 | 10.17 | 0.100 | 0.95% | 10.06 | 10.24 | 9.64 | 854,498.00 |
| Jun 12 2024 | 10.07 | 1.09 | 12.18% | 8.97 | 10.35 | 8.78 | 2,155,309.00 |
| Jun 11 2024 | 8.98 | -1.38 | -13.32% | 10.33 | 10.40 | 8.74 | 1,900,084.00 |
| Jun 10 2024 | 10.36 | 0.530 | 5.42% | 9.82 | 10.70 | 9.61 | 1,101,067.00 |
| Jun 09 2024 | 9.82 | -0.230 | -2.28% | 10.02 | 10.08 | 9.76 | 286,019.00 |
| Jun 08 2024 | 10.05 | 0.230 | 2.30% | 9.81 | 10.21 | 9.79 | 999,613.00 |
| Jun 07 2024 | 9.83 | -0.800 | -7.51% | 10.63 | 10.75 | 9.14 | 1,194,145.00 |
| Jun 06 2024 | 10.63 | -0.530 | -4.76% | 11.18 | 11.26 | 10.42 | 733,062.00 |
| Jun 05 2024 | 11.16 | -0.330 | -2.83% | 11.46 | 11.60 | 10.85 | 1,467,218.00 |
| Jun 04 2024 | 11.48 | 1.98 | 20.87% | 9.49 | 11.96 | 9.41 | 3,434,955.00 |
| Jun 03 2024 | 9.50 | 0.070 | 0.77% | 9.43 | 9.84 | 9.29 | 594,938.00 |
| Jun 02 2024 | 9.43 | -0.460 | -4.64% | 9.87 | 9.95 | 9.36 | 433,727.00 |
| Jun 01 2024 | 9.89 | -0.070 | -0.70% | 9.95 | 10.06 | 9.86 | 626,124.00 |
| May 31 2024 | 9.96 | -0.810 | -7.51% | 10.75 | 11.15 | 9.93 | 1,110,314.00 |
| May 30 2024 | 10.76 | 0.320 | 3.04% | 10.48 | 11.21 | 10.36 | 980,347.00 |
| May 29 2024 | 10.45 | -0.680 | -6.11% | 11.09 | 11.35 | 10.44 | 1,225,053.00 |
| May 28 2024 | 11.13 | 0.070 | 0.62% | 11.07 | 11.52 | 10.59 | 1,540,948.00 |
| May 27 2024 | 11.06 | -0.110 | -1.00% | 11.20 | 11.37 | 10.90 | 1,156,733.00 |
| May 26 2024 | 11.17 | -0.130 | -1.19% | 11.31 | 11.80 | 11.07 | 2,280,886.00 |
| May 25 2024 | 11.30 | 1.09 | 10.72% | 10.20 | 11.48 | 10.15 | 3,371,931.00 |
| May 24 2024 | 10.21 | 1.12 | 12.32% | 9.06 | 10.57 | 8.95 | 2,863,405.00 |
| May 23 2024 | 9.09 | -0.580 | -5.96% | 9.35 | 9.87 | 8.63 | 2,485,147.00 |
| May 22 2024 | 9.66 | 0.00 | 0.00% | 9.66 | 9.66 | 9.66 | 0.00 |
| May 21 2024 | 9.66 | 0.330 | 3.55% | 9.34 | 9.68 | 9.08 | 2,229,822.00 |
| May 20 2024 | 9.33 | 1.69 | 22.06% | 7.66 | 9.53 | 7.62 | 2,528,446.00 |
| May 19 2024 | 7.65 | -0.210 | -2.72% | 7.85 | 7.97 | 7.58 | 785,590.00 |
| May 18 2024 | 7.86 | 0.370 | 4.90% | 7.49 | 8.23 | 7.45 | 2,224,439.00 |
| May 17 2024 | 7.49 | 0.200 | 2.73% | 7.29 | 7.61 | 7.24 | 538,913.00 |
| May 16 2024 | 7.29 | -0.070 | -0.95% | 7.37 | 7.43 | 7.05 | 629,246.00 |
| May 15 2024 | 7.36 | 0.580 | 8.50% | 6.86 | 7.44 | 6.81 | 601,109.00 |
| May 14 2024 | 6.79 | -0.210 | -3.04% | 6.99 | 7.02 | 6.76 | 520,214.00 |
| May 13 2024 | 7.00 | -0.060 | -0.84% | 7.07 | 7.21 | 6.84 | 943,432.00 |
| May 12 2024 | 7.06 | 0.030 | 0.40% | 7.05 | 7.22 | 6.98 | 533,581.00 |
| May 11 2024 | 7.03 | -0.080 | -1.11% | 7.12 | 7.20 | 7.00 | 344,664.00 |
| May 10 2024 | 7.11 | -0.390 | -5.19% | 7.48 | 7.57 | 7.02 | 578,078.00 |
| May 09 2024 | 7.50 | 0.170 | 2.33% | 7.33 | 7.55 | 7.17 | 306,620.00 |
| May 08 2024 | 7.33 | -0.080 | -1.05% | 7.42 | 7.53 | 7.21 | 616,102.00 |
| May 07 2024 | 7.41 | -0.190 | -2.44% | 7.49 | 7.68 | 7.38 | 644,286.00 |
| May 06 2024 | 7.59 | 0.00 | 0.00% | 7.59 | 7.59 | 7.59 | 0.00 |
| May 05 2024 | 7.59 | 0.060 | 0.78% | 7.55 | 7.66 | 7.36 | 712,936.00 |
| May 04 2024 | 7.53 | -0.050 | -0.66% | 7.58 | 7.72 | 7.47 | 519,983.00 |
| May 03 2024 | 7.58 | 0.480 | 6.70% | 7.11 | 7.63 | 6.95 | 1,059,570.00 |
| May 02 2024 | 7.11 | 0.060 | 0.81% | 7.04 | 7.22 | 6.85 | 864,480.00 |
| May 01 2024 | 7.05 | 0.020 | 0.21% | 7.03 | 7.15 | 6.53 | 1,438,821.00 |
| Apr 30 2024 | 7.03 | -0.660 | -8.54% | 7.67 | 7.81 | 6.81 | 974,441.00 |
| Apr 29 2024 | 7.69 | -0.140 | -1.73% | 7.85 | 7.89 | 7.50 | 483,258.00 |
| Apr 28 2024 | 7.83 | -0.150 | -1.87% | 7.98 | 8.23 | 7.80 | 606,197.00 |
| Apr 27 2024 | 7.98 | 0.280 | 3.60% | 7.70 | 8.07 | 7.43 | 430,090.00 |
| Apr 26 2024 | 7.70 | -0.020 | -0.21% | 7.93 | 7.95 | 7.53 | 659,345.00 |
| Apr 25 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0.00 |
| Apr 24 2024 | 7.71 | -0.240 | -2.96% | 7.96 | 8.22 | 7.59 | 736,303.00 |
