Universe Historical Data

UNI Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 6.23
-6.02%
$ 274.64 million $ 17,282
May 29, 2025 $ 6.62
-2.37%
$ 292.26 million $ 21,440
May 28, 2025 $ 6.79
+6.47%
$ 299.43 million $ 9,358
May 27, 2025 $ 6.37
-2.39%
$ 280.99 million $ 6,930
May 26, 2025 $ 6.51
+5.54%
$ 287.33 million $ 4,967
May 25, 2025 $ 6.17
+0.29%
$ 272.24 million $ 2,505
May 24, 2025 $ 6.15
+1.98%
$ 271.47 million $ 2,979
May 23, 2025 $ 6.1
-4.54%
$ 269 million $ 13,545
May 22, 2025 $ 6.39
+2.29%
$ 281.73 million $ 6,003
May 21, 2025 $ 6.3
+5.03%
$ 278.14 million $ 21,703
May 20, 2025 $ 6.16
+4.09%
$ 271.91 million $ 7,763
May 19, 2025 $ 5.92
-1.08%
$ 261.14 million $ 29,170
May 15, 2025 $ 6.52
-1.80%
$ -- $ 5,236
May 14, 2025 $ 6.63
-6.56%
$ 292.54 million $ 3,889
May 13, 2025 $ 7.1
+3.04%
$ 313.07 million $ 3,223
May 12, 2025 $ 6.89
-0.41%
$ 304.08 million $ 27,578
May 11, 2025 $ 6.92
-7.94%
$ 305.34 million $ 9,769
May 10, 2025 $ 7.53
+17.82%
$ 332.32 million $ 13,764
May 9, 2025 $ 6.39
+4.51%
$ 282.07 million $ 13,068
May 8, 2025 $ 6.1
+24.80%
$ 269.16 million $ 27,661
May 7, 2025 $ 4.91
-1.93%
$ 216.65 million $ 4,476
May 6, 2025 $ 5.01
+0.13%
$ 220.86 million $ 4,159
May 5, 2025 $ 5
-0.22%
$ 220.62 million $ 5,681
May 4, 2025 $ 5.02
-2.01%
$ 221.48 million $ 4,566
May 3, 2025 $ 5.12
-2.82%
$ 226.03 million $ 3,410
May 2, 2025 $ 5.24
-1.63%
$ 231.26 million $ 4,044
May 1, 2025 $ 5.33
+1.08%
$ 235.08 million $ 3,043
Apr 30, 2025 $ 5.33
+0.96%
$ 234.97 million $ 4,716
Apr 29, 2025 $ 5.28
-2.50%
$ 232.77 million $ 13,332
Apr 28, 2025 $ 5.41
-3.64%
$ 238.73 million $ 8,616
Apr 27, 2025 $ 5.62
-3.86%
$ 247.82 million $ 601
Apr 26, 2025 $ 5.84
+0.39%
$ 257.78 million $ 3,466
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