Universe Historical Data

UNI Page 8
Download
Date Close Price change Market cap Trading volume
Apr 25, 2025 $ 5.88
+0.49%
$ 259.53 million $ 12,427
Apr 24, 2025 $ 5.79
-5.00%
$ 255.22 million $ 4,489
Apr 23, 2025 $ 6.09
+5.07%
$ 268.63 million $ 4,728
Apr 22, 2025 $ 5.79
+9.56%
$ 255.63 million $ 6,237
Apr 21, 2025 $ 5.31
+0.01%
$ 234.25 million $ 1,774
Apr 20, 2025 $ 5.31
-1.31%
$ 234.23 million $ 3,853
Apr 19, 2025 $ 5.37
+3.03%
$ 236.75 million $ 4,580
Apr 18, 2025 $ 5.24
+0.54%
$ 231.16 million $ 1,826
Apr 17, 2025 $ 5.21
+0.92%
$ 229.92 million $ 1,767
Apr 16, 2025 $ 5.15
-0.79%
$ 227.28 million $ 4,139
Apr 15, 2025 $ 5.2
-2.43%
$ 229.37 million $ 5,112
Apr 14, 2025 $ 5.38
-0.04%
$ 237.25 million $ 1,980
Apr 13, 2025 $ 5.33
-3.60%
$ 235.34 million $ 1,710
Apr 12, 2025 $ 5.53
+5.37%
$ 244.12 million $ 872
Apr 11, 2025 $ 5.25
+3.79%
$ 231.67 million $ 3,073
Apr 10, 2025 $ 5.06
-7.02%
$ 223.03 million $ 5,076
Apr 9, 2025 $ 5.46
+14.85%
$ 241.03 million $ 11,256
Apr 8, 2025 $ 4.78
-7.61%
$ 210.91 million $ 7,462
Apr 7, 2025 $ 5.17
+1.03%
$ 228.21 million $ 8,563
Apr 6, 2025 $ 5.13
-11.80%
$ 226.46 million $ 5,555
Apr 5, 2025 $ 5.82
-1.55%
$ 256.76 million $ 8,214
Apr 4, 2025 $ 5.89
-0.62%
$ 259.9 million $ 4,744
Apr 3, 2025 $ 5.9
-1.34%
$ 260.08 million $ 5,857
Apr 2, 2025 $ 5.9
-6.38%
$ 260.16 million $ 7,731
Apr 1, 2025 $ 6.3
+4.55%
$ 277.92 million $ 6,073
Mar 31, 2025 $ 6.01
+1.24%
$ 265.28 million $ 2,832
Mar 30, 2025 $ 5.9
-2.20%
$ 260.19 million $ 1,277
Mar 29, 2025 $ 5.94
-4.19%
$ 262.15 million $ 1,025
Mar 28, 2025 $ 6.19
-8.55%
$ 273.06 million $ 8,952
Mar 27, 2025 $ 6.77
+0.49%
$ 298.63 million $ 5,265
Mar 26, 2025 $ 6.73
-3.27%
$ 297.11 million $ 2,929
Mar 25, 2025 $ 6.98
-1.84%
$ 307.98 million $ 8,881
Mar 24, 2025 $ 7.12
+6.11%
$ 314.07 million $ 84,918
Mar 23, 2025 $ 6.68
-1.25%
$ 294.64 million $ 2,435
Mar 22, 2025 $ 6.76
-0.56%
$ 298.36 million $ 2,509
Mar 21, 2025 $ 6.8
-1.59%
$ 300.05 million $ 3,846
Mar 20, 2025 $ 6.89
-0.56%
$ 304 million $ 3,671
Mar 19, 2025 $ 6.93
+7.67%
$ 305.72 million $ 7,313
Mar 18, 2025 $ 6.35
+1.59%
$ 280.26 million $ 7,364
Mar 17, 2025 $ 6.22
+0.00%
$ -- $ 15,395
Mar 10, 2025 $ 6.81
+0.00%
$ -- $ 10,931
Mar 3, 2025 $ 7.85
+0.00%
$ -- $ 9,237
Feb 26, 2025 $ 8.43
+1.56%
$ -- $ 12.75 million
Feb 25, 2025 $ 8.31
+4.47%
$ 366.46 million $ 1.96 million
Feb 24, 2025 $ 7.95
-11.97%
$ 350.73 million $ 1.78 million
Feb 23, 2025 $ 9.01
+0.01%
$ 397.59 million $ 1.52 million
Feb 22, 2025 $ 9.02
+3.64%
$ 397.73 million $ 1.71 million
Feb 21, 2025 $ 8.71
-6.61%
$ 384.36 million $ 1.88 million
Feb 20, 2025 $ 9.32
-0.86%
$ 411.1 million $ 1.76 million
Feb 19, 2025 $ 9.42
-1.86%
$ 415.53 million $ 1.79 million