UNRG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.049 | -0.001 | -2.00% | 0.05 | 0.05 | 0.049 | 120,000 |
Apr 16 2024 | 0.05 | 0.00011 | 0.22% | 0.0499 | 0.05 | 0.049 | 375,033 |
Apr 15 2024 | 0.049891 | -0.00001 | -0.02% | 0.0499 | 0.0499 | 0.049891 | 50,580 |
Apr 12 2024 | 0.0499 | 0.0012 | 2.46% | 0.046 | 0.0514 | 0.046 | 106,000 |
Apr 11 2024 | 0.0487 | -0.0027 | -5.25% | 0.0487 | 0.0514 | 0.0487 | 23,004 |
Apr 10 2024 | 0.0514 | 0.00222 | 4.51% | 0.0451 | 0.0516 | 0.0451 | 106,343 |
Apr 09 2024 | 0.04918 | -0.00178 | -3.49% | 0.05 | 0.05 | 0.04918 | 38,097 |
Apr 08 2024 | 0.05096 | 0.00045 | 0.89% | 0.048 | 0.0517 | 0.048 | 289,207 |
Apr 05 2024 | 0.05051 | 0.00231 | 4.79% | 0.05 | 0.0577 | 0.05 | 482,993 |
Apr 04 2024 | 0.0482 | -0.00032 | -0.66% | 0.0499 | 0.05 | 0.0482 | 383,865 |
Apr 03 2024 | 0.04852 | 0.00002 | 0.04% | 0.0509 | 0.0509 | 0.048425 | 196,381 |
Apr 02 2024 | 0.0485 | -0.00239 | -4.70% | 0.0509 | 0.0509 | 0.0468 | 266,904 |
Apr 01 2024 | 0.050891 | 0.00784 | 18.21% | 0.0449 | 0.05445 | 0.04224 | 1,883,465 |
Mar 28 2024 | 0.04305 | 0.00556 | 14.83% | 0.0341 | 0.048475 | 0.0341 | 524,330 |
Mar 27 2024 | 0.03749 | -0.00551 | -12.81% | 0.0485 | 0.0485 | 0.03749 | 113,395 |
Mar 26 2024 | 0.043 | -0.003 | -6.52% | 0.046 | 0.0492 | 0.04 | 218,369 |
Mar 25 2024 | 0.046 | -0.00003 | -0.05% | 0.04725 | 0.0492 | 0.046 | 46,700 |
Mar 22 2024 | 0.046025 | 0.00 | 0.00% | 0.04685 | 0.0485 | 0.046025 | 50,900 |
Mar 21 2024 | 0.046025 | -0.00118 | -2.49% | 0.0478 | 0.0492 | 0.0453 | 56,500 |
Mar 20 2024 | 0.0472 | -0.0009 | -1.87% | 0.04905 | 0.05 | 0.0472 | 81,092 |
Mar 19 2024 | 0.0481 | 0.00143 | 3.06% | 0.0501 | 0.051245 | 0.0452 | 252,173 |
Mar 18 2024 | 0.04667 | 0.00517 | 12.46% | 0.05 | 0.05 | 0.0416 | 103,150 |
Mar 15 2024 | 0.0415 | -0.0018 | -4.16% | 0.0502 | 0.0502 | 0.0415 | 79,134 |
Mar 14 2024 | 0.0433 | -0.009 | -17.21% | 0.0515 | 0.0519 | 0.0433 | 240,997 |
Mar 13 2024 | 0.0523 | 0.00095 | 1.85% | 0.05225 | 0.0542 | 0.050175 | 177,079 |
Mar 12 2024 | 0.05135 | -0.0009 | -1.72% | 0.05225 | 0.0545 | 0.05135 | 46,950 |
Mar 11 2024 | 0.05225 | -0.00525 | -9.13% | 0.0647 | 0.0647 | 0.05135 | 263,275 |
Mar 08 2024 | 0.0575 | 0.0025 | 4.55% | 0.0593 | 0.067 | 0.0575 | 271,552 |
Mar 07 2024 | 0.055 | 0.004 | 7.84% | 0.053 | 0.0592 | 0.052 | 895,769 |
Mar 06 2024 | 0.051 | 0.0015 | 3.03% | 0.0533 | 0.0533 | 0.0502 | 152,860 |
Mar 05 2024 | 0.0495 | 0.0012 | 2.48% | 0.0534 | 0.0547 | 0.0495 | 302,134 |
Mar 04 2024 | 0.0483 | -0.0009 | -1.83% | 0.0518 | 0.055 | 0.0471 | 546,220 |
Mar 01 2024 | 0.0492 | -0.0008 | -1.60% | 0.0549 | 0.055 | 0.0462 | 1,868,090 |
Feb 29 2024 | 0.05 | -0.0004 | -0.79% | 0.0545 | 0.0549 | 0.049 | 362,683 |
Feb 28 2024 | 0.0504 | 0.0154 | 44.00% | 0.044 | 0.0531 | 0.038 | 1,797,792 |
Feb 27 2024 | 0.035 | 0.0058 | 19.86% | 0.0394 | 0.0394 | 0.03349 | 518,543 |
Feb 26 2024 | 0.0292 | -0.0009 | -2.99% | 0.025 | 0.0321 | 0.02075 | 2,389,076 |
Feb 23 2024 | 0.0301 | -0.0058 | -16.16% | 0.0359 | 0.0359 | 0.0274 | 444,112 |
Feb 22 2024 | 0.0359 | 0.00335 | 10.29% | 0.0387 | 0.0387 | 0.033 | 195,050 |
Feb 21 2024 | 0.03255 | -0.00057 | -1.72% | 0.0348 | 0.0348 | 0.03255 | 82,039 |
Feb 20 2024 | 0.03312 | -0.00168 | -4.83% | 0.0365 | 0.0365 | 0.03312 | 54,767 |
Feb 16 2024 | 0.0348 | -0.0051 | -12.78% | 0.0331 | 0.0398 | 0.0331 | 51,928 |
Feb 15 2024 | 0.0399 | 0.0049 | 14.00% | 0.039 | 0.0399 | 0.0322 | 142,299 |
Feb 14 2024 | 0.035 | 0.0022 | 6.71% | 0.035 | 0.035 | 0.035 | 95,000 |
Feb 13 2024 | 0.0328 | -0.00015 | -0.46% | 0.0337 | 0.0337 | 0.0328 | 14,620 |
Feb 12 2024 | 0.03295 | 0.00036 | 1.10% | 0.0335 | 0.0337 | 0.0322 | 55,236 |
Feb 09 2024 | 0.03259 | -0.00151 | -4.43% | 0.0399 | 0.0399 | 0.03259 | 256,000 |
Feb 08 2024 | 0.0341 | -0.00289 | -7.81% | 0.03735 | 0.03735 | 0.0341 | 42,000 |
Feb 07 2024 | 0.03699 | 0.00167 | 4.71% | 0.0399 | 0.0399 | 0.0339 | 54,485 |
Feb 06 2024 | 0.035325 | 0.00033 | 0.93% | 0.03685 | 0.03685 | 0.0339 | 75,900 |
Feb 05 2024 | 0.035 | 0.0005 | 1.45% | 0.0345 | 0.0399 | 0.034 | 134,883 |
Feb 02 2024 | 0.0345 | -0.00154 | -4.27% | 0.037 | 0.03845 | 0.03405 | 287,092 |
Feb 01 2024 | 0.03604 | -0.00026 | -0.72% | 0.0399 | 0.0399 | 0.0351 | 37,700 |
Jan 31 2024 | 0.0363 | -0.0012 | -3.20% | 0.0399 | 0.0399 | 0.0363 | 5,200 |
Jan 30 2024 | 0.0375 | 0.00093 | 2.54% | 0.0375 | 0.0399 | 0.0356 | 22,250 |
Jan 29 2024 | 0.03657 | -0.00103 | -2.74% | 0.04 | 0.04 | 0.0351 | 77,331 |
Jan 26 2024 | 0.0376 | 0.00005 | 0.13% | 0.03755 | 0.0376 | 0.03755 | 38,292 |
Jan 25 2024 | 0.03755 | 0.00123 | 3.37% | 0.04 | 0.04 | 0.03755 | 4,299 |
Jan 24 2024 | 0.036325 | 0.00123 | 3.49% | 0.04 | 0.04 | 0.036325 | 11,371 |
Jan 23 2024 | 0.0351 | -0.00123 | -3.37% | 0.0351 | 0.0351 | 0.0351 | 3,000 |
Jan 22 2024 | 0.036325 | -0.00068 | -1.82% | 0.03787 | 0.0449 | 0.036325 | 278,699 |
Jan 19 2024 | 0.037 | -0.00124 | -3.24% | 0.04 | 0.04 | 0.037 | 6,570 |