Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNCXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.092976 | -0.000155 | -0.17% | 0.093058 | 0.09361 | 0.092642 | 1.00 |
| May 27 2024 | 0.093131 | -0.001065 | -1.13% | 0.093597 | 0.093597 | 0.093131 | 0.00 |
| May 26 2024 | 0.094196 | -0.000086 | -0.09% | 0.094283 | 0.094297 | 0.093633 | 0.00 |
| May 25 2024 | 0.094282 | 0.000141 | 0.15% | 0.094141 | 0.094497 | 0.093824 | 0.00 |
| May 24 2024 | 0.094141 | 0.000383 | 0.41% | 0.093722 | 0.094285 | 0.093649 | 0.00 |
| May 23 2024 | 0.093758 | -0.002183 | -2.28% | 0.093642 | 0.094401 | 0.093642 | 4.00 |
| May 22 2024 | 0.095941 | 0.000632 | 0.66% | 0.095413 | 0.095941 | 0.095413 | 0.00 |
| May 21 2024 | 0.095309 | 0.001246 | 1.33% | 0.093973 | 0.095509 | 0.093809 | 3.00 |
| May 20 2024 | 0.094062 | -0.000726 | -0.77% | 0.094388 | 0.094682 | 0.094062 | 1.00 |
| May 19 2024 | 0.094788 | -0.002679 | -2.75% | 0.095442 | 0.095632 | 0.094788 | 3.00 |
| May 18 2024 | 0.097467 | -0.000405 | -0.41% | 0.098293 | 0.098293 | 0.096917 | 1.00 |
| May 17 2024 | 0.097871 | -0.001535 | -1.54% | 0.099425 | 0.099425 | 0.097871 | 1.00 |
| May 16 2024 | 0.099406 | -0.001359 | -1.35% | 0.10082 | 0.10082 | 0.099171 | 2.00 |
| May 15 2024 | 0.100765 | -0.002417 | -2.34% | 0.102353 | 0.102444 | 0.100339 | 5.00 |
| May 14 2024 | 0.103183 | -0.003211 | -3.02% | 0.105717 | 0.105818 | 0.103183 | 4.00 |
| May 13 2024 | 0.106394 | 0.002474 | 2.38% | 0.103261 | 0.106394 | 0.103261 | 0.00 |
| May 12 2024 | 0.10392 | 0.00806 | 8.41% | 0.095861 | 0.104684 | 0.095861 | 1.00 |
| May 11 2024 | 0.09586 | -0.002684 | -2.72% | 0.095492 | 0.09586 | 0.095342 | 1.00 |
| May 10 2024 | 0.098545 | -0.001917 | -1.91% | 0.101061 | 0.101061 | 0.098329 | 4.00 |
| May 09 2024 | 0.100461 | -0.000856 | -0.84% | 0.101318 | 0.101935 | 0.100367 | 3.00 |
| May 08 2024 | 0.101317 | 0.002183 | 2.20% | 0.099135 | 0.101501 | 0.096285 | 10.00 |
| May 07 2024 | 0.099134 | -0.000276 | -0.28% | 0.099409 | 0.09941 | 0.098577 | 0.00 |
| May 06 2024 | 0.099409 | 0.000123 | 0.12% | 0.099031 | 0.099409 | 0.098865 | 0.00 |
| May 05 2024 | 0.099286 | 0.008171 | 8.97% | 0.090912 | 0.099791 | 0.090742 | 13.00 |
| May 04 2024 | 0.091116 | -0.003377 | -3.57% | 0.094389 | 0.094967 | 0.091116 | 4.00 |
| May 03 2024 | 0.094492 | -0.001166 | -1.22% | 0.095572 | 0.095572 | 0.094492 | 2.00 |
| May 02 2024 | 0.095658 | -0.000664 | -0.69% | 0.096211 | 0.096211 | 0.095658 | 0.00 |
| May 01 2024 | 0.096323 | -0.001448 | -1.48% | 0.097745 | 0.097745 | 0.096323 | 2.00 |
| Apr 30 2024 | 0.097771 | 0.005113 | 5.52% | 0.093575 | 0.098232 | 0.093575 | 7.00 |
| Apr 29 2024 | 0.092657 | -0.000285 | -0.31% | 0.092637 | 0.09315 | 0.092637 | 0.00 |
| Apr 28 2024 | 0.092942 | -0.000392 | -0.42% | 0.09318 | 0.09318 | 0.092942 | 0.00 |
| Apr 27 2024 | 0.093334 | -0.000938 | -0.99% | 0.094772 | 0.094772 | 0.093334 | 1.00 |
| Apr 26 2024 | 0.094272 | -0.00064 | -0.67% | 0.094272 | 0.094272 | 0.094272 | 0.00 |
| Apr 25 2024 | 0.094911 | -0.001551 | -1.61% | 0.096233 | 0.096579 | 0.09434 | 1.00 |
| Apr 24 2024 | 0.096463 | 0.000252 | 0.26% | 0.096865 | 0.097152 | 0.096463 | 1.00 |
| Apr 23 2024 | 0.096211 | 0.00183 | 1.94% | 0.094285 | 0.09714 | 0.094285 | 4.00 |
| Apr 22 2024 | 0.094381 | 0.001845 | 1.99% | 0.091996 | 0.094863 | 0.091524 | 6.00 |
| Apr 21 2024 | 0.092536 | 0.00 | 0.00% | 0.092536 | 0.092536 | 0.092536 | 0.00 |
| Apr 20 2024 | 0.092536 | 0.000937 | 1.02% | 0.092213 | 0.092536 | 0.092213 | 0.00 |
| Apr 19 2024 | 0.0916 | -0.000385 | -0.42% | 0.091894 | 0.092907 | 0.0916 | 2.00 |
| Apr 18 2024 | 0.091985 | 0.001663 | 1.84% | 0.090252 | 0.092223 | 0.090252 | 4.00 |
| Apr 17 2024 | 0.090322 | -0.000541 | -0.60% | 0.090322 | 0.090322 | 0.090322 | 3.00 |
| Apr 16 2024 | 0.090863 | 0.00068 | 0.75% | 0.089467 | 0.090863 | 0.089467 | 3.00 |
| Apr 15 2024 | 0.090183 | -0.000703 | -0.77% | 0.090531 | 0.090531 | 0.089904 | 1.00 |
| Apr 14 2024 | 0.090887 | 0.000372 | 0.41% | 0.091309 | 0.091435 | 0.090887 | 1.00 |
| Apr 13 2024 | 0.090514 | -0.000476 | -0.52% | 0.090765 | 0.091015 | 0.090514 | 0.00 |
| Apr 12 2024 | 0.09099 | -0.000446 | -0.49% | 0.090718 | 0.091563 | 0.090718 | 3.00 |
| Apr 11 2024 | 0.091436 | -0.000273 | -0.30% | 0.091553 | 0.091553 | 0.091436 | 0.00 |
| Apr 10 2024 | 0.091709 | -0.002349 | -2.50% | 0.093865 | 0.093865 | 0.091709 | 3.00 |
| Apr 09 2024 | 0.094058 | 0.011667 | 14.16% | 0.082832 | 0.096407 | 0.081314 | 32.00 |
| Apr 08 2024 | 0.08239 | -0.013066 | -13.69% | 0.095154 | 0.095871 | 0.08239 | 6.00 |
| Apr 07 2024 | 0.095457 | -0.000469 | -0.49% | 0.095384 | 0.096245 | 0.095062 | 2.00 |
| Apr 06 2024 | 0.095926 | -0.000192 | -0.20% | 0.095751 | 0.095926 | 0.0954 | 1.00 |
| Apr 05 2024 | 0.096118 | 0.003654 | 3.95% | 0.092207 | 0.0969 | 0.09163 | 2.00 |
| Apr 04 2024 | 0.092464 | -0.000926 | -0.99% | 0.093159 | 0.093669 | 0.092464 | 1.00 |
| Apr 03 2024 | 0.09339 | -0.001081 | -1.14% | 0.094656 | 0.094924 | 0.09339 | 2.00 |
| Apr 02 2024 | 0.094471 | 0.000868 | 0.93% | 0.09316 | 0.094471 | 0.09316 | 2.00 |
| Apr 01 2024 | 0.093603 | -0.000803 | -0.85% | 0.094211 | 0.094482 | 0.093603 | 2.00 |
| Mar 31 2024 | 0.094406 | -0.000432 | -0.46% | 0.095484 | 0.095484 | 0.094406 | 1.00 |
| Mar 30 2024 | 0.094837 | -0.000498 | -0.52% | 0.095094 | 0.095094 | 0.094837 | 0.00 |
| Mar 29 2024 | 0.095335 | 0.001055 | 1.12% | 0.094054 | 0.095335 | 0.092882 | 6.00 |
| Mar 28 2024 | 0.09428 | 0.002435 | 2.65% | 0.091797 | 0.097339 | 0.091706 | 4.00 |
| Mar 27 2024 | 0.091845 | -0.001269 | -1.36% | 0.091943 | 0.092516 | 0.091845 | 0.00 |
| Mar 26 2024 | 0.093115 | -0.002717 | -2.84% | 0.095359 | 0.095359 | 0.093115 | 4.00 |
| Mar 25 2024 | 0.095831 | 0.00565 | 6.26% | 0.089744 | 0.095831 | 0.089022 | 10.00 |
| Mar 24 2024 | 0.090182 | -0.00081 | -0.89% | 0.090912 | 0.090912 | 0.090182 | 1.00 |
| Mar 23 2024 | 0.090992 | -0.000178 | -0.20% | 0.091128 | 0.091128 | 0.090992 | 0.00 |
| Mar 22 2024 | 0.09117 | -0.002242 | -2.40% | 0.091628 | 0.092175 | 0.09117 | 1.00 |
| Mar 21 2024 | 0.093412 | 0.00 | 0.00% | 0.093412 | 0.093412 | 0.093412 | 0.00 |
| Mar 20 2024 | 0.093412 | -0.000497 | -0.53% | 0.093412 | 0.093412 | 0.093412 | 0.00 |
| Mar 19 2024 | 0.093909 | 0.004811 | 5.40% | 0.095241 | 0.095241 | 0.093909 | 2.00 |
| Mar 18 2024 | 0.089098 | -0.001351 | -1.49% | 0.089986 | 0.09069 | 0.089098 | 4.00 |
| Mar 17 2024 | 0.090449 | -0.001611 | -1.75% | 0.090993 | 0.090993 | 0.089942 | 2.00 |
| Mar 16 2024 | 0.092059 | -0.002207 | -2.34% | 0.093811 | 0.093811 | 0.092059 | 4.00 |
| Mar 15 2024 | 0.094267 | 0.001843 | 1.99% | 0.094092 | 0.094906 | 0.094092 | 7.00 |
| Mar 14 2024 | 0.092424 | 0.005963 | 6.90% | 0.085105 | 0.093471 | 0.084726 | 10.00 |
| Mar 13 2024 | 0.086461 | 0.000651 | 0.76% | 0.085717 | 0.086614 | 0.085648 | 1.00 |
| Mar 12 2024 | 0.085811 | -0.000318 | -0.37% | 0.085769 | 0.08629 | 0.085769 | 0.00 |
| Mar 11 2024 | 0.086129 | 0.001237 | 1.46% | 0.085487 | 0.086129 | 0.085487 | 1.00 |
| Mar 10 2024 | 0.084892 | -0.001188 | -1.38% | 0.085264 | 0.085408 | 0.08478 | 0.00 |
| Mar 09 2024 | 0.08608 | -0.003641 | -4.06% | 0.089221 | 0.08967 | 0.084153 | 11.00 |
| Mar 08 2024 | 0.089722 | -0.003551 | -3.81% | 0.093747 | 0.09386 | 0.089722 | 5.00 |
| Mar 07 2024 | 0.093273 | 0.000438 | 0.47% | 0.092159 | 0.093273 | 0.089959 | 9.00 |
| Mar 06 2024 | 0.092835 | -0.000441 | -0.47% | 0.092657 | 0.092835 | 0.092369 | 0.00 |
| Mar 05 2024 | 0.093276 | -0.003945 | -4.06% | 0.094866 | 0.098653 | 0.092214 | 12.00 |
| Mar 04 2024 | 0.097221 | -0.003221 | -3.21% | 0.099903 | 0.100414 | 0.097221 | 8.00 |
| Mar 03 2024 | 0.100442 | -0.006222 | -5.83% | 0.105764 | 0.105764 | 0.100442 | 7.00 |
| Mar 02 2024 | 0.106663 | -0.000299 | -0.28% | 0.106227 | 0.106686 | 0.105732 | 3.00 |
| Mar 01 2024 | 0.106962 | 0.000045 | 0.04% | 0.1076 | 0.110907 | 0.106357 | 10.00 |
| Feb 29 2024 | 0.106917 | -0.001586 | -1.46% | 0.10614 | 0.106917 | 0.10614 | 1.00 |
