Universe Historical Data

UNI Page 10
Download
Date Close Price change Market cap Trading volume
Dec 30, 2024 $ 13.31
+2.66%
$ 587.29 million $ 1.66 million
Dec 29, 2024 $ 12.98
-3.98%
$ 572.63 million $ 1.19 million
Dec 28, 2024 $ 13.57
+1.79%
$ 598.54 million $ 1.48 million
Dec 27, 2024 $ 13.31
+0.53%
$ 587.03 million $ 1.83 million
Dec 26, 2024 $ 13.23
-4.51%
$ 583.85 million $ 1.77 million
Dec 25, 2024 $ 13.86
-4.89%
$ 611.45 million $ 1.71 million
Dec 24, 2024 $ 14.57
+2.38%
$ 642.88 million $ 1.82 million
Dec 23, 2024 $ 14.26
+2.90%
$ 629 million $ 1.93 million
Dec 22, 2024 $ 13.85
+3.61%
$ 611.11 million $ 1.89 million
Dec 21, 2024 $ 13.37
-2.29%
$ 589.79 million $ 1.96 million
Dec 20, 2024 $ 13.68
+7.33%
$ 603.66 million $ 2.1 million
Dec 19, 2024 $ 12.75
-13.81%
$ 562.56 million $ 1.99 million
Dec 18, 2024 $ 14.8
-8.72%
$ 652.72 million $ 1.92 million
Dec 17, 2024 $ 16.21
-0.07%
$ 715.18 million $ 1.82 million
Dec 16, 2024 $ 16.22
-4.16%
$ 715.69 million $ 1.84 million
Dec 15, 2024 $ 16.99
+1.51%
$ 749.4 million $ 1.61 million
Dec 14, 2024 $ 16.73
-3.41%
$ 738.22 million $ 1.62 million
Dec 13, 2024 $ 17.43
-1.63%
$ 768.87 million $ 1.79 million
Dec 12, 2024 $ 17.65
+3.10%
$ 778.61 million $ 2 million
Dec 11, 2024 $ 17.11
+12.71%
$ 754.99 million $ 1.89 million
Dec 10, 2024 $ 15.23
-5.14%
$ 671.78 million $ 2.04 million
Dec 9, 2024 $ 16.06
-13.63%
$ 708.41 million $ 1.87 million
Dec 8, 2024 $ 18.59
+3.14%
$ 820.25 million $ 1.91 million
Dec 7, 2024 $ 18.02
+2.75%
$ 794.88 million $ 1.65 million
Dec 6, 2024 $ 17.52
+16.71%
$ 772.72 million $ 1.99 million
Dec 5, 2024 $ 15.01
-3.76%
$ 662.29 million $ 1.8 million
Dec 4, 2024 $ 15.6
+3.24%
$ 688.1 million $ 893,948
Dec 3, 2024 $ 15.1
+8.21%
$ 666.28 million $ 1.3 million
Dec 2, 2024 $ 13.95
+7.50%
$ 614.44 million $ 1.38 million
Dec 1, 2024 $ 12.98
+1.63%
$ 576.68 million $ 1.42 million
Nov 30, 2024 $ 12.75
+1.50%
$ 562.47 million $ 1.2 million
Nov 29, 2024 $ 12.56
-1.43%
$ 554.24 million $ 1.64 million
Nov 28, 2024 $ 12.75
-5.70%
$ 562.3 million $ 1.78 million
Nov 27, 2024 $ 13.52
+24.41%
$ 591.01 million $ 1.91 million
Nov 26, 2024 $ 10.87
-2.24%
$ 477.54 million $ 1.83 million
Nov 25, 2024 $ 11.12
+2.77%
$ 489.42 million $ 1.3 million
Nov 24, 2024 $ 10.86
+1.44%
$ 478.91 million $ 1.3 million
Nov 23, 2024 $ 10.7
+8.58%
$ 469.46 million $ 1.5 million
Nov 22, 2024 $ 9.83
+6.50%
$ 417.22 million $ 873,958
Nov 21, 2024 $ 9.25
+5.41%
$ 408.3 million $ 789,776
Nov 20, 2024 $ 8.79
-6.17%
$ 388.24 million $ 1.08 million
Nov 19, 2024 $ 9.38
+1.74%
$ 413.72 million $ 1.13 million
Nov 18, 2024 $ 9.25
+5.98%
$ 408.01 million $ 256,690
Nov 17, 2024 $ 8.74
-3.57%
$ 385.43 million $ 736,291
Nov 16, 2024 $ 9.05
+5.87%
$ 399.41 million $ 941,015
Nov 15, 2024 $ 8.55
+4.80%
$ 377.36 million $ 1.79 million
Nov 14, 2024 $ 8.16
-5.27%
$ 359.98 million $ 1.87 million
Nov 13, 2024 $ 8.61
-3.48%
$ 380.02 million $ 2.03 million
Nov 12, 2024 $ 8.93
-4.10%
$ 393.88 million $ 1.97 million
Nov 11, 2024 $ 9.31
+1.14%
$ 410.71 million $ 1.85 million