Universe Historical Data

UNI
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 3.17
-0.13%
$ 305.04 million $ 104,351
Mar 30 $ 3.1
-8.14%
$ 310.47 million $ 116,782
Mar 23 $ 3.37
-3.22%
$ 336.95 million $ 20,570
Mar 16 $ 3.48
-14.04%
$ 348.16 million $ 18,637
Mar 9 $ 4.03
+8.70%
$ 402.56 million $ 24,577
Mar 2 $ 3.8
+0.81%
$ 370.33 million $ 26,202
Feb 23 $ 3.77
+8.39%
$ 377.21 million $ 43,338
Feb 16 $ 3.62
+4.06%
$ 348.45 million $ 22,836
Feb 9 $ 3.62
+2.73%
$ 345.4 million $ 52,377
Feb 2 $ 3.55
-6.60%
$ 352.53 million $ 55,619
Jan 26 $ 3.8
-17.94%
$ 380.48 million $ 66,434
Jan 19 $ 4.86
-6.50%
$ 463.63 million $ 44,177
Jan 12 $ 5.39
-1.19%
$ 523.36 million $ 86,936
Jan 5 $ 5.48
-6.49%
$ 545.07 million $ 81,666
Dec 29 $ 5.95
-3.86%
$ 588.46 million $ 53,099
Dec 22 $ 5.99
-2.40%
$ 616.25 million $ 22,932
Dec 15 $ 6.27
+18.38%
$ 612.44 million $ 82,561
Dec 8 $ 5.49
-3.12%
$ 531.87 million $ 43,977
Dec 1 $ 5.61
-9.74%
$ 566.59 million $ 47,558
Nov 24 $ 6.06
-1.79%
$ 621.33 million $ 43,038
Nov 17 $ 5.91
-17.39%
$ 625.64 million $ 109,943
Nov 10 $ 7.43
+11.28%
$ 715.75 million $ 242,514
Nov 3 $ 6.05
+4.02%
$ 667.32 million $ 76,155
Oct 27 $ 5.86
-12.64%
$ 581.5 million $ 80,577
Oct 20 $ 6.25
-0.62%
$ 670.62 million $ 51,997
Oct 13 $ 6.07
-9.47%
$ 628.88 million $ 112,241
Oct 6 $ 5.97
-26.25%
$ 666.98 million $ 249,393
Sep 29 $ 8.06
+3.61%
$ 809.37 million $ 151,818
Sep 22 $ 7.65
-15.54%
$ 777.95 million $ 137,512
Sep 15 $ 9.24
-2.15%
$ 906.64 million $ 154,093
Sep 8 $ 10.16
+6.85%
$ 948.02 million $ 157,087
Sep 1 $ 9.38
-2.77%
$ 945.49 million $ 129,673
Aug 25 $ 9.7
-11.82%
$ 972.74 million $ 236,941
Aug 18 $ 11.38
+2.15%
$ 1.1 billion $ 221,612
Aug 11 $ 11.13
+1.17%
$ 1.11 billion $ 438,437
Aug 4 $ 11.11
+20.54%
$ 1.09 billion $ 214,283
Jul 28 $ 9.23
-15.62%
$ 924.44 million $ 222,191
Jul 21 $ 10.62
-0.89%
$ 1.09 billion $ 381,442
Jul 14 $ 10.13
+19.74%
$ 1.08 billion $ 470,286
Jul 7 $ 8.4
+12.58%
$ 847.5 million $ 250,996
Jun 30 $ 7.09
-4.70%
$ 745.32 million $ 127,759
Jun 23 $ 7.2
+14.14%
$ 745.1 million $ 69,691
Jun 16 $ 6.57
-9.05%
$ 277.8 million $ 152,246
Jun 9 $ 7.35
+14.74%
$ 318.22 million $ 216,101
Jun 2 $ 6.45
+0.68%
$ 281.51 million $ 96,483
May 26 $ 6.41
+3.82%
$ 282.65 million $ 74,152
May 19 $ 6.15
+2.83%
$ 272.24 million $ 81,162
May 12 $ 6.52
-5.80%
$ -- $ 39,926
May 5 $ 7.53
+50.30%
$ 305.34 million $ 68,809
Apr 28 $ 5.02
-10.60%
$ 221.48 million $ 41,727
Download