Unobtanium USD (UNO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:28PM UTC. Market open.
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 June 2024 | 1.9920 | 2.4059 | 1.9917 | 2.4044 | 2.4044 | 2 |
| 22 June 2024 | 1.9863 | 1.9989 | 1.9818 | 1.9920 | 1.9920 | - |
| 21 June 2024 | 2.4963 | 2.5021 | 1.9658 | 1.9863 | 1.9863 | 17 |
| 20 June 2024 | 2.1688 | 2.5563 | 2.1654 | 2.4963 | 2.4963 | 1 |
| 19 June 2024 | 2.1803 | 2.5600 | 2.1611 | 2.1688 | 2.1688 | 25 |
| 18 June 2024 | 2.2239 | 2.4546 | 2.1447 | 2.1803 | 2.1803 | 9 |
| 17 June 2024 | 2.2327 | 2.2460 | 2.1802 | 2.2239 | 2.2239 | 14 |
| 16 June 2024 | 2.2180 | 2.2411 | 2.2125 | 2.2327 | 2.2327 | - |
| 15 June 2024 | 2.3235 | 2.3376 | 2.2066 | 2.2180 | 2.2180 | 14 |
| 14 June 2024 | 2.5033 | 2.5111 | 2.2906 | 2.3235 | 2.3235 | 16 |
| 13 June 2024 | 2.5586 | 2.5635 | 2.4874 | 2.5033 | 2.5033 | - |
| 12 June 2024 | 2.5453 | 2.6245 | 2.5258 | 2.5586 | 2.5586 | 17 |
| 11 June 2024 | 2.9361 | 2.9379 | 2.5023 | 2.5453 | 2.5453 | 29 |
| 10 June 2024 | 2.6325 | 2.9627 | 2.6243 | 2.9361 | 2.9361 | 2 |
| 09 June 2024 | 2.6196 | 2.6391 | 2.6144 | 2.6325 | 2.6325 | 12 |
| 08 June 2024 | 2.6213 | 2.6283 | 2.6159 | 2.6196 | 2.6196 | - |
| 07 June 2024 | 2.6758 | 2.7180 | 2.5940 | 2.6213 | 2.6213 | 23 |
| 06 June 2024 | 2.6878 | 2.7056 | 2.6542 | 2.6758 | 2.6758 | - |
| 05 June 2024 | 2.8238 | 2.8688 | 2.6787 | 2.6878 | 2.6878 | 40 |
| 04 June 2024 | 2.7522 | 2.8398 | 2.7443 | 2.8238 | 2.8238 | - |
| 03 June 2024 | 2.7102 | 2.8062 | 2.7048 | 2.7522 | 2.7522 | - |
| 02 June 2024 | 2.5593 | 2.7179 | 2.5469 | 2.7102 | 2.7102 | 33 |
| 01 June 2024 | 2.5515 | 2.5632 | 2.5484 | 2.5593 | 2.5593 | - |
| 31 May 2024 | 2.5844 | 2.6057 | 2.5200 | 2.5515 | 2.5515 | 30 |
| 30 May 2024 | 2.5538 | 2.6267 | 2.5373 | 2.5844 | 2.5844 | - |
| 29 May 2024 | 2.5811 | 2.6024 | 2.5385 | 2.5538 | 2.5538 | - |
| 28 May 2024 | 2.6230 | 2.6249 | 2.5452 | 2.5811 | 2.5811 | 19 |
| 27 May 2024 | 2.5900 | 2.6668 | 2.5817 | 2.6230 | 2.6230 | - |
| 26 May 2024 | 2.6184 | 2.6273 | 2.5817 | 2.5900 | 2.5900 | 19 |
| 25 May 2024 | 2.5904 | 2.6286 | 2.5904 | 2.6184 | 2.6184 | - |
| 24 May 2024 | 2.8527 | 2.8556 | 2.5206 | 2.5904 | 2.5904 | 17 |
| 23 May 2024 | 2.6136 | 2.9410 | 2.6136 | 2.8527 | 2.8527 | 3 |
| 22 May 2024 | 2.6517 | 2.6683 | 2.6095 | 2.6136 | 2.6136 | 35 |
| 21 May 2024 | 2.6981 | 2.7136 | 2.6175 | 2.6517 | 2.6517 | - |
| 20 May 2024 | 2.5057 | 2.6999 | 2.5006 | 2.6981 | 2.6981 | 13 |
| 19 May 2024 | 2.9052 | 2.9359 | 2.4928 | 2.5057 | 2.5057 | 19 |
| 18 May 2024 | 2.9083 | 2.9231 | 2.8947 | 2.9052 | 2.9052 | 2 |
| 17 May 2024 | 2.9348 | 3.0337 | 2.8857 | 2.9083 | 2.9083 | 6 |
| 16 May 2024 | 2.8480 | 2.9642 | 2.4735 | 2.9348 | 2.9348 | 78 |
| 15 May 2024 | 2.3270 | 2.8534 | 2.3187 | 2.8480 | 2.8480 | 3 |
| 14 May 2024 | 2.3773 | 2.3837 | 2.3123 | 2.3270 | 2.3270 | 13 |
| 13 May 2024 | 2.3252 | 2.3969 | 2.2986 | 2.3773 | 2.3773 | 16 |
| 12 May 2024 | 2.2991 | 2.3349 | 2.2945 | 2.3252 | 2.3252 | - |
| 11 May 2024 | 2.7355 | 3.0694 | 2.2989 | 2.2991 | 2.2991 | 14 |
| 10 May 2024 | 2.3849 | 2.7442 | 2.2787 | 2.7355 | 2.7355 | 3 |
| 09 May 2024 | 3.0590 | 3.0890 | 2.2966 | 2.3849 | 2.3849 | 16 |
| 08 May 2024 | 3.1164 | 3.1467 | 3.0451 | 3.0590 | 3.0590 | - |
| 07 May 2024 | 2.8432 | 3.1741 | 2.4082 | 3.1164 | 3.1164 | 19 |
| 06 May 2024 | 3.5226 | 3.5445 | 2.4751 | 2.8432 | 2.8432 | 27 |
| 05 May 2024 | 3.3542 | 3.5536 | 2.8951 | 3.5226 | 3.5226 | 9 |
| 04 May 2024 | 2.4533 | 3.3822 | 2.4533 | 3.3542 | 3.3542 | 9 |
| 03 May 2024 | 3.1031 | 3.2402 | 2.3945 | 2.4533 | 2.4533 | 22 |
| 02 May 2024 | 2.9134 | 3.1261 | 2.2466 | 3.1031 | 3.1031 | 9 |
| 01 May 2024 | 2.6724 | 2.9646 | 2.4976 | 2.9134 | 2.9134 | 6 |
| 30 Apr 2024 | 3.8285 | 3.8786 | 2.2404 | 2.6724 | 2.6724 | 25 |
| 29 Apr 2024 | 2.3691 | 3.8481 | 2.3342 | 3.8285 | 3.8285 | 11 |
| 28 Apr 2024 | 2.3796 | 3.8341 | 2.3595 | 2.3691 | 2.3691 | 74 |
| 27 Apr 2024 | 2.3922 | 2.3970 | 2.3461 | 2.3796 | 2.3796 | - |
| 26 Apr 2024 | 2.4196 | 2.4304 | 2.3766 | 2.3922 | 2.3922 | 11 |
| 25 Apr 2024 | 2.4097 | 2.4471 | 2.3574 | 2.4196 | 2.4196 | - |
| 24 Apr 2024 | 2.5039 | 3.0169 | 2.3862 | 2.4097 | 2.4097 | 20 |
| 23 Apr 2024 | 3.3415 | 3.3587 | 2.4851 | 2.5039 | 2.5039 | 18 |
| 22 Apr 2024 | 3.5722 | 3.6318 | 2.6258 | 3.3415 | 3.3415 | 19 |
| 21 Apr 2024 | 3.5717 | 3.6128 | 3.5386 | 3.5722 | 3.5722 | - |
| 20 Apr 2024 | 3.1932 | 3.5949 | 2.5466 | 3.5717 | 3.5717 | 10 |
| 19 Apr 2024 | 3.5055 | 3.5056 | 3.0960 | 3.1932 | 3.1932 | 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 |
| *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.