Australia markets closed

Unification USD (FUND-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.120895-0.005660 (-4.47%)
As of 11:50AM UTC. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.1185350.1221510.1185350.1208950.1208956,849
12 May 20240.1251150.1284190.1180350.1185350.1185359,150
11 May 20240.1234100.1267010.1115400.1251150.1251156,816
10 May 20240.1231760.1364470.1195250.1234100.12341011,519
09 May 20240.1318760.1406480.1218950.1231760.12317626,113
08 May 20240.1342490.1363250.1305040.1318760.1318763,499
07 May 20240.1432680.1432680.1308990.1342490.13424935,049
06 May 20240.1430210.1485030.1258880.1432680.14326829,194
05 May 20240.1428440.1448450.1259310.1430210.14302110,001
04 May 20240.1352490.1437050.1332670.1428440.14284414,786
03 May 20240.1176500.1370020.1176240.1352490.13524916,756
02 May 20240.1178390.1222100.0978970.1176500.11765034,970
01 May 20240.1208470.1222450.1081670.1178390.1178395,302
30 Apr 20240.1375060.1398950.1208110.1208470.1208474,887
29 Apr 20240.1338810.1375120.1275880.1375060.1375066,977
28 Apr 20240.1264700.1403300.0989470.1338810.1338819,261
27 Apr 20240.1166430.1290730.1111240.1264700.12647014,019
26 Apr 20240.1387460.1392230.1086890.1166430.1166435,532
25 Apr 20240.1337920.1389450.1326950.1387460.1387467,195
24 Apr 20240.1441450.1459070.1262050.1337920.13379210,246
23 Apr 20240.1490840.1491120.1322170.1441450.14414522,913
22 Apr 20240.1289900.1577110.1247630.1490840.149084211,665
21 Apr 20240.1280490.1322250.1265670.1289900.128990181,522
20 Apr 20240.1290900.1320210.1280490.1280490.128049262,982
19 Apr 20240.1320110.1320380.1191280.1290900.129090270,794
18 Apr 20240.1258510.1320390.1225830.1320110.132011288,169
17 Apr 20240.1266600.1320160.1216790.1258510.125851286,968
16 Apr 20240.1323530.1324920.1231280.1266600.126660287,455
15 Apr 20240.1318780.1329400.1293040.1323530.13235362,161
14 Apr 20240.1336030.1336430.1133930.1318780.131878184,321
13 Apr 20240.1162510.1474430.1157440.1336030.133603300,766
12 Apr 20240.1493970.1567490.1033850.1162510.116251310,669
11 Apr 20240.1486050.1550310.1482660.1493970.149397301,419
10 Apr 20240.1498550.1516720.1438360.1486050.148605222,609
09 Apr 20240.1341490.1594880.1341490.1498550.149855258,485
08 Apr 20240.1572630.1643480.1341480.1341490.134149288,862
07 Apr 20240.1575980.1624490.1571560.1572630.157263317,664
06 Apr 20240.1556340.1633700.1516130.1575980.157598304,829
05 Apr 20240.1649880.1656080.1535720.1556340.155634263,859
04 Apr 20240.1669040.1697930.1598560.1649880.164988294,499
03 Apr 20240.1600300.1696900.1530750.1669040.166904305,893
02 Apr 20240.1669670.1728690.1530690.1600300.160030226,087
01 Apr 20240.1742180.1769860.1541400.1669670.166967300,502
31 Mar 20240.1894420.1899680.1734840.1742180.174218355,813
30 Mar 20240.1841180.1941030.1710490.1894420.189442306,060
29 Mar 20240.1878470.1954410.1838370.1841180.184118305,926
28 Mar 20240.1996730.2043060.1871110.1878470.187847267,115
27 Mar 20240.2037170.2184620.1868410.1996730.199673190,104
26 Mar 20240.2106610.2133840.1978540.2037170.203717298,869
25 Mar 20240.2048160.2169480.1951160.2106610.210661312,366
24 Mar 20240.2166190.2271260.2044290.2048160.204816303,426
23 Mar 20240.2140940.2259420.1948310.2166180.216618282,436
22 Mar 20240.2201270.2893790.2101360.2140940.214094303,971
21 Mar 20240.2176210.2204640.2078820.2201270.220127303,226
20 Mar 20240.1975680.2176220.1871530.2176210.217621304,089
19 Mar 20240.2334600.2334700.1819070.1975660.197566320,864
18 Mar 20240.2502250.2584960.2333910.2334600.233460275,186
17 Mar 20240.2353330.2567660.2256370.2502250.250225303,803
16 Mar 20240.2675200.2799780.2298080.2353330.235333310,020
15 Mar 20240.2261890.2833790.1918340.2675200.267520295,223
14 Mar 20240.3120680.3120900.1994400.2261890.22618935,875
13 Mar 20240.3068400.3136640.3020910.3120660.31206614,797
12 Mar 20240.3161580.3186750.3061840.3067990.30679911,801
11 Mar 20240.2885910.3550510.2754410.3161560.316156127,549
10 Mar 20240.3163070.3189600.2883930.2885910.28859118,729
09 Mar 20240.3011990.3188810.3007060.3163070.316307119,706
08 Mar 20240.2883310.3049820.2694300.3011990.30119928,070
07 Mar 20240.2635710.2883310.2587470.2883310.28833110,523
06 Mar 20240.2854060.2881650.1907190.2635710.26357146,952
05 Mar 20240.2699370.3022680.1731040.2854250.28542570,135
04 Mar 20240.2393300.2932240.2382150.2699390.26993912,268
03 Mar 20240.2612520.2810050.2389210.2393270.23932716,568
02 Mar 20240.2722400.2855720.1762100.2612560.26125640,313
01 Mar 20240.2914670.2915490.2395220.2722400.27224022,198
29 Feb 20240.2925130.2946780.1845110.2914840.29148423,530
28 Feb 20240.2903300.3231150.2856970.2925190.29251910,972
27 Feb 20240.2256180.3936200.2122560.2902880.290288101,471
26 Feb 20240.2080000.2256310.2044730.2256180.22561812,931
25 Feb 20240.2080220.2095730.2054630.2080000.20800012,294
24 Feb 20240.2077170.2085900.2039800.2080230.20802317,604
23 Feb 20240.1616270.2200120.1448420.2077160.207716151,212
22 Feb 20240.1329150.1810370.1203250.1616270.16162764,593
21 Feb 20240.1406680.1412230.1320330.1329150.1329154,001
20 Feb 20240.1644730.1644850.1347450.1406680.1406687,931
19 Feb 20240.1732950.1774130.1101300.1644730.16447315,888
18 Feb 20240.1723680.1735240.1426930.1732950.1732956,718
17 Feb 20240.1753250.1753250.1625590.1723680.1723686,632
16 Feb 20240.1748360.1770710.1166560.1753250.17532535,125
15 Feb 20240.1708730.1785700.1707860.1748360.1748363,603
14 Feb 20240.1662970.1723760.1647400.1708770.1708775,425
13 Feb 20240.1540290.1755530.1337900.1662980.16629836,253
12 Feb 20240.1514030.1552850.1488850.1540330.1540333,490
11 Feb 20240.1540570.1597330.1327180.1514020.15140212,286
10 Feb 20240.1560260.1567530.1504250.1540570.1540574,245
09 Feb 20240.1539730.1623240.0945100.1560350.15603522,597
08 Feb 20240.1562730.1614370.1539540.1539730.1539736,647
07 Feb 20240.1534240.1577960.1534240.1562720.1562728,723
06 Feb 20240.1540140.1553910.1502390.1534240.1534244,899
05 Feb 20240.1533520.1580300.1522520.1540150.1540154,684
04 Feb 20240.1469130.1565660.1468920.1533520.1533527,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...