Universe Historical Data

UNI Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 3.82
-1.62%
$ 381.56 million $ 7,742
Feb 3, 2026 $ 3.88
-1.07%
$ 387.86 million $ 2,265
Feb 2, 2026 $ 3.92
+3.04%
$ 392.04 million $ 5,926
Feb 1, 2026 $ 3.8
-3.65%
$ 380.48 million $ 2,453
Jan 31, 2026 $ 3.97
-7.58%
$ 397.05 million $ 25,452
Jan 30, 2026 $ 4.28
-2.71%
$ 428.23 million $ 10,276
Jan 29, 2026 $ 4.4
-8.99%
$ 440.03 million $ 13,556
Jan 28, 2026 $ 4.84
+0.73%
$ 483.93 million $ 5,446
Jan 27, 2026 $ 4.8
+2.09%
$ 480.26 million $ 2,255
Jan 26, 2026 $ 4.7
+1.46%
$ 470.45 million $ 6,995
Jan 25, 2026 $ 4.64
-4.57%
$ 463.63 million $ 8,392
Jan 24, 2026 $ 4.86
-0.68%
$ 485.84 million $ 928
Jan 23, 2026 $ 4.89
+1.04%
$ 489.13 million $ 3,308
Jan 22, 2026 $ 4.85
-2.21%
$ 485.23 million $ 5,390
Jan 21, 2026 $ 4.96
+3.24%
$ 496.24 million $ 14,260
Jan 20, 2026 $ 4.81
-4.43%
$ 481.42 million $ 5,490
Jan 19, 2026 $ 5.01
-3.56%
$ 501.15 million $ 14,799
Jan 18, 2026 $ 5.23
-2.80%
$ 523.36 million $ 3,081
Jan 17, 2026 $ 5.39
+1.04%
$ 538.61 million $ 4,363
Jan 16, 2026 $ 5.35
+0.23%
$ 534.92 million $ 5,796
Jan 15, 2026 $ 5.35
-6.05%
$ 535.41 million $ 38,522
Jan 14, 2026 $ 5.7
-0.65%
$ 570 million $ 14,883
Jan 13, 2026 $ 5.77
+7.33%
$ 577.02 million $ 12,216
Jan 12, 2026 $ 5.36
-1.62%
$ 536.23 million $ 11,155
Jan 11, 2026 $ 5.45
-0.55%
$ 545.07 million $ 6,440
Jan 10, 2026 $ 5.48
-0.57%
$ 548.08 million $ 3,046
Jan 9, 2026 $ 5.51
+0.03%
$ 551.21 million $ 13,817
Jan 8, 2026 $ 5.53
-3.06%
$ 552.66 million $ 8,379
Jan 7, 2026 $ 5.7
-6.16%
$ 570.07 million $ 8,451
Jan 6, 2026 $ 6.07
-1.69%
$ 607.46 million $ 14,596
Jan 5, 2026 $ 6.17
+5.22%
$ 616.71 million $ 33,378
Jan 4, 2026 $ 5.88
-1.25%
$ 588.46 million $ 4,619
Jan 3, 2026 $ 5.95
-2.31%
$ 594.79 million $ 6,418
Jan 2, 2026 $ 6.08
+5.14%
$ 608.32 million $ 8,528
Jan 1, 2026 $ 5.79
+2.70%
$ 578.83 million $ 2,600
Dec 31, 2025 $ 5.68
-4.18%
$ 567.82 million $ 8,365
Dec 30, 2025 $ 5.95
-0.69%
$ 593.4 million $ 16,286
Dec 29, 2025 $ 5.96
-3.70%
$ 599.48 million $ 10,901
Dec 28, 2025 $ 6.15
+3.42%
$ 616.25 million $ 19,891
Dec 27, 2025 $ 5.99
+2.38%
$ 591.41 million $ 2,332
Dec 26, 2025 $ 5.84
-0.43%
$ 584.61 million $ 1,968
Dec 25, 2025 $ 6.02
+3.83%
$ 590.86 million $ 856
Dec 24, 2025 $ 5.85
-0.12%
$ 579.97 million $ 1,423
Dec 23, 2025 $ 5.81
-3.34%
$ 578.72 million $ 2,292
Dec 22, 2025 $ 6.04
-1.56%
$ 603.17 million $ 14,060
Dec 21, 2025 $ 6.11
-2.67%
$ 612.44 million $ 65,771
Dec 20, 2025 $ 6.27
+17.51%
$ 627.9 million $ 43,098
Dec 19, 2025 $ 5.3
+6.34%
$ 530.99 million $ 9,454
Dec 18, 2025 $ 4.99
+0.93%
$ 498.25 million $ 8,992
Dec 17, 2025 $ 4.91
-5.51%
$ 495.95 million $ 9,642