Unchain X Historical Data

UNX Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0331
-4.69%
$ 326.38 million $ 152,985
May 29, 2025 $ 0.0348
+0.80%
$ 342.45 million $ 155,478
May 28, 2025 $ 0.0401
-61.21%
$ 394.52 million $ 100,609
May 27, 2025 $ 0.0999
+85.71%
$ 983.53 million $ 206,779
May 26, 2025 $ 0.0715
+15.14%
$ 704.09 million $ 133,602
May 25, 2025 $ 0.0627
+37.50%
$ 617.43 million $ 145,563
May 24, 2025 $ 0.0453
-0.49%
$ 445.75 million $ 134,906
May 23, 2025 $ 0.0452
+13.62%
$ 445.33 million $ 141,080
May 22, 2025 $ 0.0397
-0.12%
$ 391.41 million $ 133,399
May 21, 2025 $ 0.0396
+0.01%
$ 390.52 million $ 137,442
May 20, 2025 $ 0.0396
+5.44%
$ 390.19 million $ 135,714
May 19, 2025 $ 0.0376
+0.23%
$ 370.64 million $ 134,612
May 15, 2025 $ 0.0411
+0.23%
$ -- $ 133,548
May 14, 2025 $ 0.0409
-5.11%
$ 403.28 million $ 134,254
May 13, 2025 $ 0.0433
-11.90%
$ 426.66 million $ 124,256
May 12, 2025 $ 0.049
+19.81%
$ 482.64 million $ 142,827
May 11, 2025 $ 0.0411
-2.24%
$ 404.7 million $ 133,287
May 10, 2025 $ 0.0422
+14.61%
$ 415.61 million $ 139,822
May 9, 2025 $ 0.045
+0.20%
$ 443.15 million $ 127,273
May 8, 2025 $ 0.0449
-1.57%
$ 442.35 million $ 127,342
May 7, 2025 $ 0.0459
-1.22%
$ 452.26 million $ 136,055
May 6, 2025 $ 0.0461
-7.68%
$ 454.2 million $ 136,038
May 5, 2025 $ 0.0498
+0.53%
$ 491.04 million $ 137,682
May 4, 2025 $ 0.0499
-12.91%
$ 492.29 million $ 125,451
May 3, 2025 $ 0.0577
-5.08%
$ 568.85 million $ 134,860
May 2, 2025 $ 0.061
+0.70%
$ 601.07 million $ 129,224
May 1, 2025 $ 0.0608
-2.15%
$ 599.56 million $ 122,920
Apr 30, 2025 $ 0.0621
-1.04%
$ 612.18 million $ 96,407
Apr 29, 2025 $ 0.063
+0.26%
$ -- $ 135,823
Apr 28, 2025 $ 0.0631
+3.16%
$ 622.5 million $ 133,245
Apr 27, 2025 $ 0.0611
-3.30%
$ 601.82 million $ 139,380
Apr 26, 2025 $ 0.0629
-0.10%
$ 620.4 million $ 135,741
Apr 25, 2025 $ 0.0632
-3.29%
$ 623.41 million $ 126,954
Apr 24, 2025 $ 0.0658
-6.47%
$ 648.88 million $ 136,966
Apr 23, 2025 $ 0.0706
+9.35%
$ 695.94 million $ 143,862
Apr 22, 2025 $ 0.0646
+6.27%
$ 636.48 million $ 138,387
Apr 21, 2025 $ 0.0608
+1.42%
$ 599.11 million $ 137,770
Apr 20, 2025 $ 0.0601
-0.52%
$ 592.17 million $ 139,472
Apr 19, 2025 $ 0.06
-0.18%
$ 591.73 million $ 131,316
Apr 18, 2025 $ 0.0604
+0.53%
$ 595.43 million $ 134,549
Apr 17, 2025 $ 0.0599
-0.87%
$ 590.85 million $ 131,465
Apr 16, 2025 $ 0.0604
-5.77%
$ 595.01 million $ 127,963
Apr 15, 2025 $ 0.0639
-0.07%
$ 630.21 million $ 130,916
Apr 14, 2025 $ 0.064
-0.24%
$ 631.03 million $ 137,552
Apr 13, 2025 $ 0.0638
-0.86%
$ 628.85 million $ 133,844
Apr 12, 2025 $ 0.0641
+0.25%
$ 632.1 million $ 136,607
Apr 11, 2025 $ 0.0642
+0.50%
$ 632.63 million $ 129,621
Apr 10, 2025 $ 0.064
-3.96%
$ 630.49 million $ 133,991
Apr 9, 2025 $ 0.067
+4.61%
$ 660.35 million $ 155,905
Apr 8, 2025 $ 0.0637
+1.42%
$ 627.64 million $ 129,893