Unobtanium USD (UNO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:21PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.5055 | 3.5055 | 3.0960 | 3.2070 | 3.2070 | 27 |
| 18 Apr 2024 | 3.6756 | 3.8400 | 3.4489 | 3.5055 | 3.5055 | 46 |
| 17 Apr 2024 | 3.5178 | 3.7131 | 3.3076 | 3.6756 | 3.6756 | 2 |
| 16 Apr 2024 | 3.5008 | 3.7906 | 3.4456 | 3.5178 | 3.5178 | 22 |
| 15 Apr 2024 | 3.9416 | 4.0103 | 3.4525 | 3.5008 | 3.5008 | 43 |
| 14 Apr 2024 | 3.8452 | 3.9472 | 3.7365 | 3.9416 | 3.9416 | - |
| 13 Apr 2024 | 3.7098 | 4.0729 | 3.6379 | 3.8452 | 3.8452 | 39 |
| 12 Apr 2024 | 4.1497 | 4.2021 | 3.6301 | 3.7098 | 3.7098 | 34 |
| 11 Apr 2024 | 4.1815 | 4.2167 | 4.1193 | 4.1497 | 4.1497 | - |
| 10 Apr 2024 | 3.8168 | 4.2053 | 3.7316 | 4.1815 | 4.1815 | 18 |
| 09 Apr 2024 | 4.1200 | 4.1237 | 3.7733 | 3.8168 | 3.8168 | 34 |
| 08 Apr 2024 | 3.8371 | 4.1811 | 3.8240 | 4.1200 | 4.1200 | - |
| 07 Apr 2024 | 4.1364 | 4.1781 | 3.8143 | 3.8371 | 3.8371 | - |
| 06 Apr 2024 | 3.7537 | 4.1750 | 3.7341 | 4.1364 | 4.1364 | 1 |
| 05 Apr 2024 | 3.7878 | 3.7973 | 3.6534 | 3.7537 | 3.7537 | 7 |
| 04 Apr 2024 | 3.6536 | 3.8266 | 3.6021 | 3.7878 | 3.7878 | 23 |
| 03 Apr 2024 | 3.6190 | 3.6970 | 3.5729 | 3.6536 | 3.6536 | - |
| 02 Apr 2024 | 3.8559 | 3.9397 | 3.5750 | 3.6190 | 3.6190 | 17 |
| 01 Apr 2024 | 3.9443 | 3.9443 | 3.7670 | 3.8559 | 3.8559 | - |
| 31 Mar 2024 | 3.8448 | 3.9443 | 3.8438 | 3.9443 | 3.9443 | 17 |
| 30 Mar 2024 | 3.8581 | 3.8813 | 3.8425 | 3.8448 | 3.8448 | - |
| 29 Mar 2024 | 4.2452 | 4.2533 | 3.8175 | 3.8581 | 3.8581 | 24 |
| 28 Mar 2024 | 3.8377 | 4.2631 | 3.8064 | 4.2452 | 4.2452 | 1 |
| 27 Mar 2024 | 3.8652 | 3.9532 | 3.7766 | 3.8377 | 3.8377 | - |
| 26 Mar 2024 | 4.1982 | 4.2896 | 3.8350 | 3.8652 | 3.8652 | 13 |
| 25 Mar 2024 | 3.7134 | 4.2624 | 3.7134 | 4.1982 | 4.1982 | 5 |
| 24 Mar 2024 | 3.8392 | 3.9578 | 3.6312 | 3.7134 | 3.7134 | 10 |
| 23 Mar 2024 | 3.5091 | 3.9549 | 3.4852 | 3.8392 | 3.8392 | 17 |
| 22 Mar 2024 | 3.6148 | 3.6749 | 3.4537 | 3.5091 | 3.5091 | 15 |
| 21 Mar 2024 | 4.0732 | 4.0828 | 3.5762 | 3.6148 | 3.6148 | 37 |
| 20 Mar 2024 | 4.0206 | 4.1157 | 3.7131 | 4.0732 | 4.0732 | 8 |
| 19 Mar 2024 | 4.4009 | 4.4242 | 4.0045 | 4.0206 | 4.0206 | - |
| 18 Mar 2024 | 4.1121 | 4.4595 | 4.0112 | 4.4009 | 4.4009 | 8 |
| 17 Mar 2024 | 4.2553 | 4.9884 | 3.5763 | 4.1121 | 4.1121 | 55 |
| 16 Mar 2024 | 3.8192 | 4.3941 | 3.7164 | 4.2553 | 4.2553 | 13 |
| 15 Mar 2024 | 6.6092 | 6.6860 | 3.3134 | 3.8192 | 3.8192 | 47 |
| 14 Mar 2024 | 3.2905 | 7.0296 | 3.1584 | 6.6092 | 6.6092 | 256 |
| 13 Mar 2024 | 3.5735 | 3.6030 | 2.7118 | 3.2905 | 3.2905 | 18 |
| 12 Mar 2024 | 3.6056 | 3.9390 | 2.6414 | 3.5735 | 3.5735 | 24 |
| 11 Mar 2024 | 3.7954 | 3.7961 | 2.5829 | 3.6056 | 3.6056 | 32 |
| 10 Mar 2024 | 4.1104 | 4.1567 | 2.9358 | 3.7954 | 3.7954 | 9 |
| 09 Mar 2024 | 2.7354 | 4.1138 | 2.5697 | 4.1104 | 4.1104 | 58 |
| 08 Mar 2024 | 2.6794 | 2.7931 | 2.6558 | 2.7354 | 2.7354 | 12 |
| 07 Mar 2024 | 3.6357 | 4.0732 | 2.6364 | 2.6794 | 2.6794 | 20 |
| 06 Mar 2024 | 2.5545 | 3.7097 | 2.4988 | 3.6357 | 3.6357 | 15 |
| 05 Mar 2024 | 4.1022 | 4.1392 | 2.3837 | 2.5545 | 2.5545 | 38 |
| 04 Mar 2024 | 4.1032 | 4.2552 | 3.9053 | 4.1022 | 4.1022 | 10 |
| 03 Mar 2024 | 3.7224 | 4.1096 | 3.6871 | 4.1032 | 4.1032 | 20 |
| 02 Mar 2024 | 3.7481 | 3.7481 | 3.7020 | 3.7224 | 3.7224 | 16 |
| 01 Mar 2024 | 3.6800 | 3.7798 | 3.6494 | 3.7481 | 3.7481 | 19 |
| 29 Feb 2024 | 3.7521 | 3.8121 | 3.6304 | 3.6800 | 3.6800 | 16 |
| 28 Feb 2024 | 3.9940 | 4.4073 | 3.5658 | 3.7521 | 3.7521 | 24 |
| 27 Feb 2024 | 3.5444 | 4.0279 | 3.2884 | 3.9940 | 3.9940 | 42 |
| 26 Feb 2024 | 3.0773 | 3.5705 | 3.0304 | 3.5444 | 3.5444 | 4 |
| 25 Feb 2024 | 3.0682 | 3.0905 | 3.0538 | 3.0773 | 3.0773 | - |
| 24 Feb 2024 | 3.0434 | 3.0999 | 3.0359 | 3.0682 | 3.0682 | 30 |
| 23 Feb 2024 | 3.0793 | 3.0885 | 3.0383 | 3.0434 | 3.0434 | 10 |
| 22 Feb 2024 | 3.0591 | 4.6783 | 3.0238 | 3.0793 | 3.0793 | 29 |
| 21 Feb 2024 | 4.3826 | 4.3885 | 3.0015 | 3.0591 | 3.0591 | 19 |
| 20 Feb 2024 | 3.3642 | 4.3956 | 2.5391 | 4.3826 | 4.3826 | 58 |
| 19 Feb 2024 | 1.8241 | 3.4093 | 1.8183 | 3.3642 | 3.3642 | 31 |
| 18 Feb 2024 | 3.4875 | 3.5108 | 1.8049 | 1.8241 | 1.8241 | 22 |
| 17 Feb 2024 | 1.7538 | 3.4902 | 1.7422 | 3.4875 | 3.4875 | 39 |
| 16 Feb 2024 | 1.7163 | 3.4099 | 1.7146 | 1.7538 | 1.7538 | 25 |
| 15 Feb 2024 | 1.7126 | 1.7458 | 1.6980 | 1.7163 | 1.7163 | - |
| 14 Feb 2024 | 2.4879 | 3.1005 | 1.6953 | 1.7126 | 1.7126 | 41 |
| 13 Feb 2024 | 4.7476 | 4.7840 | 2.4202 | 2.4879 | 2.4879 | 70 |
| 12 Feb 2024 | 3.6296 | 4.7742 | 2.6920 | 4.7476 | 4.7476 | 57 |
| 11 Feb 2024 | 4.0603 | 4.0619 | 3.6085 | 3.6296 | 3.6296 | 23 |
| 10 Feb 2024 | 4.0080 | 4.6944 | 4.0019 | 4.0603 | 4.0603 | 7 |
| 09 Feb 2024 | 4.3039 | 4.5127 | 3.9800 | 4.0080 | 4.0080 | 13 |
| 08 Feb 2024 | 4.2103 | 4.3257 | 4.2103 | 4.3039 | 4.3039 | - |
| 07 Feb 2024 | 4.3088 | 4.3166 | 4.0726 | 4.2103 | 4.2103 | 2 |
| 06 Feb 2024 | 4.1591 | 4.3293 | 4.1516 | 4.3088 | 4.3088 | 12 |
| 05 Feb 2024 | 3.6189 | 4.2555 | 3.5944 | 4.1591 | 4.1591 | 88 |
| 04 Feb 2024 | 3.8689 | 3.9804 | 3.6032 | 3.6189 | 3.6189 | 14 |
| 03 Feb 2024 | 4.3176 | 4.3353 | 3.8655 | 3.8689 | 3.8689 | 61 |
| 02 Feb 2024 | 4.3062 | 4.3408 | 4.2600 | 4.3176 | 4.3176 | 6 |
| 01 Feb 2024 | 4.2581 | 4.3239 | 4.1887 | 4.3062 | 4.3062 | 7 |
| 31 Jan 2024 | 4.0794 | 4.3699 | 3.2189 | 4.2581 | 4.2581 | 66 |
| 30 Jan 2024 | 4.8085 | 4.8665 | 2.5888 | 4.0794 | 4.0794 | 1,599 |
| 29 Jan 2024 | 4.8339 | 4.9776 | 4.7798 | 4.8085 | 4.8085 | 2 |
| 28 Jan 2024 | 4.6327 | 4.9083 | 4.6158 | 4.8339 | 4.8339 | 1 |
| 27 Jan 2024 | 5.2333 | 5.2403 | 4.6298 | 4.6327 | 4.6327 | 18 |
| 26 Jan 2024 | 5.1920 | 5.6008 | 4.9885 | 5.2333 | 5.2333 | 8 |
| 25 Jan 2024 | 5.6492 | 5.6742 | 5.1547 | 5.1920 | 5.1920 | 43 |
| 24 Jan 2024 | 5.6134 | 5.6973 | 5.5726 | 5.6492 | 5.6492 | - |
| 23 Jan 2024 | 5.5678 | 5.6567 | 5.4320 | 5.6134 | 5.6134 | - |
| 22 Jan 2024 | 5.3995 | 6.3852 | 5.0889 | 5.5678 | 5.5678 | 81 |
| 21 Jan 2024 | 5.8339 | 5.8396 | 5.3944 | 5.3995 | 5.3995 | 5 |
| 20 Jan 2024 | 5.3065 | 5.8630 | 5.2850 | 5.8339 | 5.8339 | 33 |
| 19 Jan 2024 | 4.5385 | 5.3655 | 4.4788 | 5.3065 | 5.3065 | 1 |
| 18 Jan 2024 | 5.3424 | 5.7879 | 4.4685 | 4.5385 | 4.5385 | 29 |
| 17 Jan 2024 | 5.6078 | 5.6140 | 5.2792 | 5.3424 | 5.3424 | - |
| 16 Jan 2024 | 5.5294 | 5.6641 | 5.4807 | 5.6078 | 5.6078 | - |
| 15 Jan 2024 | 5.4354 | 5.6283 | 5.4240 | 5.5294 | 5.5294 | - |
| 14 Jan 2024 | 4.7128 | 5.5895 | 4.6830 | 5.4354 | 5.4354 | 50 |
| 13 Jan 2024 | 4.5010 | 4.7558 | 4.4659 | 4.7128 | 4.7128 | 10 |
| 12 Jan 2024 | 5.5683 | 6.0370 | 4.3331 | 4.5010 | 4.5010 | 86 |
| 11 Jan 2024 | 4.4320 | 5.5702 | 4.3396 | 5.5683 | 5.5683 | 28 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.