Unchain X Historical Data

UNX Page 9
Download
Date Close Price change Market cap Trading volume
Apr 7, 2025 $ 0.0629
-1.78%
$ 620.38 million $ 211,086
Apr 6, 2025 $ 0.0641
-6.86%
$ 631.97 million $ 232,963
Apr 5, 2025 $ 0.0688
-1.33%
$ 678.48 million $ 176,696
Apr 4, 2025 $ 0.0699
-1.44%
$ 689.39 million $ 230,316
Apr 3, 2025 $ 0.0711
-1.18%
$ 700.46 million $ 201,149
Apr 2, 2025 $ 0.072
-4.34%
$ 710.04 million $ 230,859
Apr 1, 2025 $ 0.0752
+13.69%
$ 741 million $ 189,298
Mar 31, 2025 $ 0.066
-8.49%
$ 650.76 million $ 178,030
Mar 30, 2025 $ 0.0722
-0.45%
$ 711.86 million $ 169,801
Mar 29, 2025 $ 0.0727
-5.28%
$ 716.21 million $ 173,351
Mar 28, 2025 $ 0.0769
-6.62%
$ 758.32 million $ 166,281
Mar 27, 2025 $ 0.0821
+0.38%
$ 808.98 million $ 187,526
Mar 26, 2025 $ 0.0814
-1.19%
$ 802.08 million $ 156,992
Mar 25, 2025 $ 0.0819
+8.97%
$ 807.48 million $ 176,429
Mar 24, 2025 $ 0.0752
-10.02%
$ 741.03 million $ 200,260
Mar 23, 2025 $ 0.0834
-0.96%
$ 822.34 million $ 98,022
Mar 22, 2025 $ 0.0841
-0.64%
$ 828.81 million $ 148,229
Mar 21, 2025 $ 0.0842
-2.09%
$ 830.02 million $ 175,865
Mar 20, 2025 $ 0.0863
-3.01%
$ 850.34 million $ 164,768
Mar 19, 2025 $ 0.0887
-0.61%
$ 874.66 million $ 176,659
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