Universe Historical Data

UNI Page 12
Download
Date Close Price change Market cap Trading volume
Sep 21, 2024 $ 6.89
+1.23%
$ 304.01 million $ 1.38 million
Sep 20, 2024 $ 6.8
-0.03%
$ 300.02 million $ 1.57 million
Sep 19, 2024 $ 6.79
+0.80%
$ 299.41 million $ 1.76 million
Sep 18, 2024 $ 6.73
-0.30%
$ 297.02 million $ 1.61 million
Sep 17, 2024 $ 6.77
+5.87%
$ 298.8 million $ 1.51 million
Sep 16, 2024 $ 6.4
-2.14%
$ 282.3 million $ 1.54 million
Sep 15, 2024 $ 6.54
-1.82%
$ 288.52 million $ 113,928
Sep 14, 2024 $ 6.66
-3.82%
$ 293.94 million $ 132,706
Sep 13, 2024 $ 6.93
+2.03%
$ 305.88 million $ 183,613
Sep 12, 2024 $ 6.8
+0.81%
$ 299.93 million $ 210,903
Sep 11, 2024 $ 6.74
+0.58%
$ 297.53 million $ 192,904
Sep 10, 2024 $ 6.7
-0.54%
$ 295.71 million $ 150,945
Sep 9, 2024 $ 6.74
+6.31%
$ 297.45 million $ 187,382
Sep 8, 2024 $ 6.34
-1.29%
$ 279.79 million $ 139,188
Sep 7, 2024 $ 6.43
+3.99%
$ 283.5 million $ 154,256
Sep 6, 2024 $ 6.18
-2.06%
$ 272.62 million $ 232,446
Sep 5, 2024 $ 6.3
-2.13%
$ 278.11 million $ 153,785
Sep 4, 2024 $ 6.43
+6.28%
$ 283.69 million $ 202,620
Sep 3, 2024 $ 6.05
-1.11%
$ 266.89 million $ 147,056
Sep 2, 2024 $ 6.1
+8.66%
$ 269.31 million $ 162,569
Sep 1, 2024 $ 5.62
-5.33%
$ 248.04 million $ 119,693
Aug 31, 2024 $ 5.94
+0.89%
$ 262.2 million $ 157,579
Aug 30, 2024 $ 5.9
+1.22%
$ 260.07 million $ 181,226
Aug 29, 2024 $ 5.83
+1.17%
$ 257.04 million $ 129,321
Aug 28, 2024 $ 5.76
+1.35%
$ 254.27 million $ 198,036
Aug 27, 2024 $ 5.7
-9.39%
$ 251.47 million $ 168,106
Aug 26, 2024 $ 6.32
-4.67%
$ 278.76 million $ 149,445
Aug 25, 2024 $ 6.63
-4.12%
$ 292.48 million $ 169,588
Aug 24, 2024 $ 6.9
-1.47%
$ 304.21 million $ 160,311
Aug 23, 2024 $ 6.99
+1.11%
$ 308.52 million $ 142,124
Aug 22, 2024 $ 6.92
-2.37%
$ 305.14 million $ 167,874
Aug 21, 2024 $ 7.08
+13.06%
$ 312.31 million $ 173,371
Aug 20, 2024 $ 6.26
+0.94%
$ 276.02 million $ 165,279
Aug 19, 2024 $ 6.2
+0.52%
$ 273.74 million $ 134,483
Aug 18, 2024 $ 6.18
-3.65%
$ 272.54 million $ 133,383
Aug 17, 2024 $ 6.4
-1.36%
$ 282.52 million $ 131,471
Aug 16, 2024 $ 6.5
+4.46%
$ 286.55 million $ 140,007
Aug 15, 2024 $ 6.22
-3.25%
$ 274.41 million $ 221,359
Aug 14, 2024 $ 6.43
+1.51%
$ 283.6 million $ 216,550
Aug 13, 2024 $ 6.35
+1.98%
$ 280.12 million $ 169,559
Aug 12, 2024 $ 6.23
+5.66%
$ 274.98 million $ 145,818
Aug 11, 2024 $ 5.9
-4.61%
$ 260.19 million $ 155,065
Aug 10, 2024 $ 6.18
+0.77%
$ 272.75 million $ 163,741
Aug 9, 2024 $ 6.13
-2.24%
$ 270.53 million $ 133,682
Aug 8, 2024 $ 6.28
+5.70M%
$ 277.07 million $ 198,263
Aug 7, 2024 $ 0.00011
-1.48%
$ 4,853 $ 10
Aug 6, 2024 $ 0.000112
+3.73%
$ 4,923 $ 10
Aug 5, 2024 $ 0.000108
-7.07%
$ 4,759 $ 10
Aug 4, 2024 $ 0.000116
-4.32%
$ 5,118 $ 11
Aug 3, 2024 $ 0.000121
-1.27%
$ 5,353 $ 11