Unchain X Historical Data

UNX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.0895
-1.22%
$ 882.32 million $ 165,062
Mar 17, 2025 $ 0.0905
-0.50%
$ 891.87 million $ 174,893
Mar 16, 2025 $ 0.0911
-2.85%
$ 898.2 million $ 165,850
Mar 15, 2025 $ 0.0933
+0.29%
$ 920.11 million $ 135,986
Mar 14, 2025 $ 0.0912
-3.53%
$ 900.95 million $ 145,310
Mar 13, 2025 $ 0.0945
+1.09%
$ 931.43 million $ 153,417
Mar 12, 2025 $ 0.093
+4.06%
$ 917 million $ 173,303
Mar 11, 2025 $ 0.0898
+8.20%
$ 884.95 million $ 196,681
Mar 10, 2025 $ 0.0829
-0.84%
$ 817.19 million $ 175,429
Mar 9, 2025 $ 0.0831
-10.13%
$ 819.49 million $ 170,397
Mar 8, 2025 $ 0.0921
-3.64%
$ 908.16 million $ 144,487
Mar 7, 2025 $ 0.0953
+7.05%
$ 939.68 million $ 178,410
Mar 6, 2025 $ 0.0896
-8.14%
$ 883.32 million $ 159,864
Mar 5, 2025 $ 0.104
+1.07%
$ 1.03 billion $ 180,855
Mar 4, 2025 $ 0.103
-16.78%
$ 1.01 billion $ 192,053
Mar 3, 2025 $ 0.123
-16.22%
$ 1.21 billion $ 166,445
Mar 2, 2025 $ 0.146
+14.65%
$ 1.44 billion $ 204,698
Mar 1, 2025 $ 0.128
+1.24%
$ 1.26 billion $ 153,152
Feb 28, 2025 $ 0.126
-6.91%
$ 1.24 billion $ 183,842
Feb 27, 2025 $ 0.135
-2.32%
$ 1.34 billion $ 183,515
Feb 26, 2025 $ 0.138
-0.93%
$ 1.36 billion $ 157,497
Feb 25, 2025 $ 0.139
-8.77%
$ 1.37 billion $ 155,429
Feb 24, 2025 $ 0.152
+1.90%
$ 1.5 billion $ 157,783
Feb 23, 2025 $ 0.15
+18.94%
$ 1.48 billion $ 235,013
Feb 22, 2025 $ 0.126
-31.38%
$ 1.24 billion $ 192,839
Feb 21, 2025 $ 0.183
-31.43%
$ 1.81 billion $ 173,075
Feb 20, 2025 $ 0.267
-38.23%
$ 2.63 billion $ 181,839
Feb 19, 2025 $ 0.434
-21.65%
$ 4.28 billion $ 1.97 million
Feb 18, 2025 $ 0.581
-41.56%
$ 5.73 billion $ 4.79 million
Feb 17, 2025 $ 1.1
+199.40%
$ 10.8 billion $ 1.29 million
Feb 16, 2025 $ 0.375
-8.97%
$ 3.7 billion $ 372,051
Feb 15, 2025 $ 0.426
+13.89%
$ 4.2 billion $ 2.3 million
Feb 14, 2025 $ 0.374
+97.59%
$ 3.69 billion $ 1.24 million
Feb 13, 2025 $ 0.189
+25.10%
$ 1.87 billion $ 496,260
Feb 12, 2025 $ 0.151
+41.83%
$ 1.49 billion $ 621,032
Feb 11, 2025 $ 0.102
-6.92%
$ 1.01 billion $ 152,782
Feb 10, 2025 $ 0.111
+4.27%
$ 1.09 billion $ 465,538
Feb 9, 2025 $ 0.105
+56.93%
$ 1.03 billion $ 492,051
Feb 8, 2025 $ 0.0655
+31.29%
$ 646.17 million $ 364,762
Feb 7, 2025 $ 0.0503
+52.50%
$ 496.45 million $ 1.16 million
Feb 6, 2025 $ 0.0352
+21.42%
$ 347.15 million $ 345,171
Feb 5, 2025 $ 0.029
-0.59%
$ 286.21 million $ 131,194
Feb 4, 2025 $ 0.029
-12.19%
$ 286.65 million $ 256,468
Feb 3, 2025 $ 0.033
-59.97%
$ 325.76 million $ 655,958
Feb 2, 2025 $ 0.085
-14.67%
$ 839.64 million $ 550,958
Feb 1, 2025 $ 0.1
-14.66%
$ 991.21 million $ 81,278
Jan 31, 2025 $ 0.115
+37.83%
$ 1.13 billion $ 226,937
Jan 30, 2025 $ 0.0874
+99.65%
$ 862.54 million $ 98,837
Jan 29, 2025 $ 0.0441
+1.89%
$ 435.78 million $ 97,328
Jan 28, 2025 $ 0.0435
-2.70%
$ 429.31 million $ 69,969