UNI Historical Data

UNI Page 7
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.000601
-15.58%
$ 601,100 $ 5,668
May 29, 2025 $ 0.000712
+24.09%
$ 712,000 $ 10,469
May 28, 2025 $ 0.000574
-10.83%
$ 573,800 $ 21,726
May 27, 2025 $ 0.000733
-1.52%
$ 733,200 $ 8,645
May 26, 2025 $ 0.000745
-1.84%
$ 744,548 $ 6,931
May 25, 2025 $ 0.000737
-5.41%
$ 737,500 $ 16,068
May 24, 2025 $ 0.00078
-7.77%
$ 779,700 $ 29,089
May 23, 2025 $ 0.000845
-9.85%
$ 845,401 $ 32,611
May 22, 2025 $ 0.000938
-20.42%
$ 937,800 $ 83,919
May 21, 2025 $ 0.00118
+0.48%
$ 1.18 million $ 20,739
May 20, 2025 $ 0.00117
+3.65%
$ 1.17 million $ 10,077
May 19, 2025 $ 0.00113
-9.73%
$ 1.13 million $ 10,598
May 18, 2025 $ 0.00123
-4.36%
$ 1.23 million $ 15,474
May 17, 2025 $ 0.00129
+16.68%
$ 1.29 million $ 16,423
May 16, 2025 $ 0.0011
-14.18%
$ 1.1 million $ 20,138
May 15, 2025 $ 0.0013
-14.00%
$ 1.3 million $ 22,366
May 14, 2025 $ 0.00151
+7.36%
$ 1.51 million $ 26,356
May 13, 2025 $ 0.00141
+12.83%
$ 1.41 million $ 17,028
May 12, 2025 $ 0.00125
-8.05%
$ 1.25 million $ 62
May 11, 2025 $ 0.00136
-2.68%
$ 1.36 million $ 18,843
May 10, 2025 $ 0.00137
+10.05%
$ 1.37 million $ 18,211
May 9, 2025 $ 0.00124
-23.69%
$ 1.24 million $ 67,350
May 8, 2025 $ 0.00163
+70.61%
$ 1.63 million $ 71,558
May 7, 2025 $ 0.00105
+20.24%
$ 1.05 million $ 14,898
May 6, 2025 $ 0.00087
-7.99%
$ 869,859 $ 21,277
May 5, 2025 $ 0.000992
+3.00%
$ 992,300 $ 10,697
May 4, 2025 $ 0.000963
+0.54%
$ 963,400 $ 14,854
May 3, 2025 $ 0.000958
-17.59%
$ 958,300 $ 19,203
May 2, 2025 $ 0.00115
-6.54%
$ 1.15 million $ 18,722
May 1, 2025 $ 0.00128
+28.73%
$ 1.23 million $ 55,342
Apr 30, 2025 $ 0.0011
-15.34%
$ 1.1 million $ 75,101
Apr 29, 2025 $ 0.00153
-20.01%
$ 1.53 million $ 60,245
Apr 28, 2025 $ 0.00192
+33.68%
$ 1.92 million $ 70,884
Apr 27, 2025 $ 0.00143
+4.59%
$ 1.43 million $ 63,552
Apr 26, 2025 $ 0.00163
-7.06%
$ 1.63 million $ 108,778
Apr 25, 2025 $ 0.00175
+48.27%
$ 1.75 million $ 252,130
Apr 24, 2025 $ 0.00062
+88.28%
$ 620,000 $ 9
Apr 23, 2025 $ 0.000445
+31.53%
$ 445,100 $ 19,244
Apr 22, 2025 $ 0.000338
+31.57%
$ 338,400 $ 13,284
Apr 21, 2025 $ 0.000249
+32.80%
$ 249,000 $ 3,777
Apr 20, 2025 $ 0.000199
-11.53%
$ 198,700 $ 3,530
Apr 19, 2025 $ 0.000225
+5.30%
$ 224,600 $ 1,016
Apr 18, 2025 $ 0.000222
-2.85%
$ 221,900 $ 2,835
Apr 17, 2025 $ 0.000228
+2.38%
$ 228,400 $ 6,165
Apr 16, 2025 $ 0.000223
-13.63%
$ 223,100 $ 16,038
Apr 15, 2025 $ 0.00028
+30.96%
$ 280,000 $ 9,957
Apr 14, 2025 $ 0.000214
+0.23%
$ 213,800 $ 3,399
Apr 13, 2025 $ 0.000213
-7.86%
$ 213,300 $ 1,731
Apr 12, 2025 $ 0.000231
+4.42%
$ 231,500 $ 1,793
Apr 11, 2025 $ 0.000223
+11.59%
$ 223,400 $ 4,247