Universe Historical Data

UNI Page 12
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 8.03
+2.04%
$ 354.07 million $ 1.03 million
Oct 23, 2024 $ 7.85
-1.71%
$ 346.23 million $ 917,025
Oct 22, 2024 $ 7.99
+2.44%
$ 352.28 million $ 847,470
Oct 21, 2024 $ 7.79
+0.51%
$ 343.6 million $ 436,216
Oct 20, 2024 $ 7.74
+5.87%
$ 341.69 million $ 832,855
Oct 19, 2024 $ 7.32
-1.80%
$ 322.72 million $ 683,551
Oct 18, 2024 $ 7.45
+1.74%
$ 328.8 million $ 849,431
Oct 17, 2024 $ 7.33
-3.09%
$ 323.4 million $ 890,823
Oct 16, 2024 $ 7.56
-3.46%
$ 333.36 million $ 1.08 million
Oct 15, 2024 $ 7.82
-3.63%
$ 345.2 million $ 1.47 million
Oct 14, 2024 $ 8.11
+5.81%
$ 357.93 million $ 1.13 million
Oct 13, 2024 $ 7.66
-5.21%
$ 337.88 million $ 916,953
Oct 12, 2024 $ 8.08
+2.54%
$ 356.44 million $ 738,586
Oct 11, 2024 $ 7.87
-2.90%
$ 347.22 million $ 938,593
Oct 10, 2024 $ 8.11
+11.33%
$ 357.65 million $ 1.09 million
Oct 9, 2024 $ 7.28
+1.67%
$ 321.22 million $ 764,933
Oct 8, 2024 $ 7.16
-0.70%
$ 315.94 million $ 882,350
Oct 7, 2024 $ 7.21
+2.07%
$ 318.16 million $ 1 million
Oct 6, 2024 $ 7.07
+3.65%
$ 311.7 million $ 1.07 million
Oct 5, 2024 $ 6.82
+1.49%
$ 300.74 million $ 1.04 million
Oct 4, 2024 $ 6.72
+2.40%
$ 296.34 million $ 1.42 million
Oct 3, 2024 $ 6.56
-1.49%
$ 289.38 million $ 1.67 million
Oct 2, 2024 $ 6.66
-3.02%
$ 293.73 million $ 1.6 million
Oct 1, 2024 $ 6.87
-7.00%
$ 302.89 million $ 1.44 million
Sep 30, 2024 $ 7.38
-0.72%
$ 325.74 million $ 1.34 million
Sep 29, 2024 $ 7.44
-1.96%
$ 328.05 million $ 1.34 million
Sep 28, 2024 $ 7.58
-0.34%
$ 334.43 million $ 1.47 million
Sep 27, 2024 $ 7.6
+3.70%
$ 335.5 million $ 1.68 million
Sep 26, 2024 $ 7.33
+8.26%
$ 323.18 million $ 1.66 million
Sep 25, 2024 $ 6.77
-2.20%
$ 298.52 million $ 1.71 million
Sep 24, 2024 $ 6.92
+1.39%
$ 305.24 million $ 1.7 million
Sep 23, 2024 $ 6.82
+2.79%
$ 300.72 million $ 1.64 million
Sep 22, 2024 $ 6.63
-3.77%
$ 292.54 million $ 1.37 million
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