Unobtanium USD (UNO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:41PM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 04, 2024 | 2.4533 | 3.3764 | 2.4533 | 3.3527 | 3.3527 | 31 |
| May 03, 2024 | 3.1031 | 3.2402 | 2.3945 | 2.4533 | 2.4533 | 22 |
| May 02, 2024 | 2.9134 | 3.1261 | 2.2466 | 3.1031 | 3.1031 | 9 |
| May 01, 2024 | 2.6724 | 2.9646 | 2.4976 | 2.9134 | 2.9134 | 6 |
| Apr 30, 2024 | 3.8285 | 3.8786 | 2.2404 | 2.6724 | 2.6724 | 25 |
| Apr 29, 2024 | 2.3691 | 3.8481 | 2.3342 | 3.8285 | 3.8285 | 11 |
| Apr 28, 2024 | 2.3796 | 3.8341 | 2.3595 | 2.3691 | 2.3691 | 74 |
| Apr 27, 2024 | 2.3922 | 2.3970 | 2.3461 | 2.3796 | 2.3796 | - |
| Apr 26, 2024 | 2.4196 | 2.4304 | 2.3766 | 2.3922 | 2.3922 | 11 |
| Apr 25, 2024 | 2.4097 | 2.4471 | 2.3574 | 2.4196 | 2.4196 | - |
| Apr 24, 2024 | 2.5039 | 3.0169 | 2.3862 | 2.4097 | 2.4097 | 20 |
| Apr 23, 2024 | 3.3415 | 3.3587 | 2.4851 | 2.5039 | 2.5039 | 18 |
| Apr 22, 2024 | 3.5722 | 3.6318 | 2.6258 | 3.3415 | 3.3415 | 19 |
| Apr 21, 2024 | 3.5717 | 3.6128 | 3.5386 | 3.5722 | 3.5722 | - |
| Apr 20, 2024 | 3.1932 | 3.5949 | 2.5466 | 3.5717 | 3.5717 | 10 |
| Apr 19, 2024 | 3.5055 | 3.5056 | 3.0960 | 3.1932 | 3.1932 | 27 |
| Apr 18, 2024 | 3.6756 | 3.8400 | 3.4489 | 3.5055 | 3.5055 | 46 |
| Apr 17, 2024 | 3.5178 | 3.7131 | 3.3076 | 3.6756 | 3.6756 | 2 |
| Apr 16, 2024 | 3.5008 | 3.7906 | 3.4456 | 3.5178 | 3.5178 | 22 |
| Apr 15, 2024 | 3.9416 | 4.0103 | 3.4525 | 3.5008 | 3.5008 | 43 |
| Apr 14, 2024 | 3.8452 | 3.9472 | 3.7365 | 3.9416 | 3.9416 | - |
| Apr 13, 2024 | 3.7098 | 4.0729 | 3.6379 | 3.8452 | 3.8452 | 39 |
| Apr 12, 2024 | 4.1497 | 4.2021 | 3.6301 | 3.7098 | 3.7098 | 34 |
| Apr 11, 2024 | 4.1815 | 4.2167 | 4.1193 | 4.1497 | 4.1497 | - |
| Apr 10, 2024 | 3.8168 | 4.2053 | 3.7316 | 4.1815 | 4.1815 | 18 |
| Apr 09, 2024 | 4.1200 | 4.1237 | 3.7733 | 3.8168 | 3.8168 | 34 |
| Apr 08, 2024 | 3.8371 | 4.1811 | 3.8240 | 4.1200 | 4.1200 | - |
| Apr 07, 2024 | 4.1364 | 4.1781 | 3.8143 | 3.8371 | 3.8371 | - |
| Apr 06, 2024 | 3.7537 | 4.1750 | 3.7341 | 4.1364 | 4.1364 | 1 |
| Apr 05, 2024 | 3.7878 | 3.7973 | 3.6534 | 3.7537 | 3.7537 | 7 |
| Apr 04, 2024 | 3.6536 | 3.8266 | 3.6021 | 3.7878 | 3.7878 | 23 |
| Apr 03, 2024 | 3.6190 | 3.6970 | 3.5729 | 3.6536 | 3.6536 | - |
| Apr 02, 2024 | 3.8559 | 3.9397 | 3.5750 | 3.6190 | 3.6190 | 17 |
| Apr 01, 2024 | 3.9443 | 3.9443 | 3.7670 | 3.8559 | 3.8559 | - |
| Mar 31, 2024 | 3.8448 | 3.9443 | 3.8438 | 3.9443 | 3.9443 | 17 |
| Mar 30, 2024 | 3.8581 | 3.8813 | 3.8425 | 3.8448 | 3.8448 | - |
| Mar 29, 2024 | 4.2452 | 4.2533 | 3.8175 | 3.8581 | 3.8581 | 24 |
| Mar 28, 2024 | 3.8377 | 4.2631 | 3.8064 | 4.2452 | 4.2452 | 1 |
| Mar 27, 2024 | 3.8652 | 3.9532 | 3.7766 | 3.8377 | 3.8377 | - |
| Mar 26, 2024 | 4.1982 | 4.2896 | 3.8350 | 3.8652 | 3.8652 | 13 |
| Mar 25, 2024 | 3.7134 | 4.2624 | 3.7134 | 4.1982 | 4.1982 | 5 |
| Mar 24, 2024 | 3.8392 | 3.9578 | 3.6312 | 3.7134 | 3.7134 | 10 |
| Mar 23, 2024 | 3.5091 | 3.9549 | 3.4852 | 3.8392 | 3.8392 | 17 |
| Mar 22, 2024 | 3.6148 | 3.6749 | 3.4537 | 3.5091 | 3.5091 | 15 |
| Mar 21, 2024 | 4.0732 | 4.0828 | 3.5762 | 3.6148 | 3.6148 | 37 |
| Mar 20, 2024 | 4.0206 | 4.1157 | 3.7131 | 4.0732 | 4.0732 | 8 |
| Mar 19, 2024 | 4.4009 | 4.4242 | 4.0045 | 4.0206 | 4.0206 | - |
| Mar 18, 2024 | 4.1121 | 4.4595 | 4.0112 | 4.4009 | 4.4009 | 8 |
| Mar 17, 2024 | 4.2553 | 4.9884 | 3.5763 | 4.1121 | 4.1121 | 55 |
| Mar 16, 2024 | 3.8192 | 4.3941 | 3.7164 | 4.2553 | 4.2553 | 13 |
| Mar 15, 2024 | 6.6092 | 6.6860 | 3.3134 | 3.8192 | 3.8192 | 47 |
| Mar 14, 2024 | 3.2905 | 7.0296 | 3.1584 | 6.6092 | 6.6092 | 256 |
| Mar 13, 2024 | 3.5735 | 3.6030 | 2.7118 | 3.2905 | 3.2905 | 18 |
| Mar 12, 2024 | 3.6056 | 3.9390 | 2.6414 | 3.5735 | 3.5735 | 24 |
| Mar 11, 2024 | 3.7954 | 3.7961 | 2.5829 | 3.6056 | 3.6056 | 32 |
| Mar 10, 2024 | 4.1104 | 4.1567 | 2.9358 | 3.7954 | 3.7954 | 9 |
| Mar 09, 2024 | 2.7354 | 4.1138 | 2.5697 | 4.1104 | 4.1104 | 58 |
| Mar 08, 2024 | 2.6794 | 2.7931 | 2.6558 | 2.7354 | 2.7354 | 12 |
| Mar 07, 2024 | 3.6357 | 4.0732 | 2.6364 | 2.6794 | 2.6794 | 20 |
| Mar 06, 2024 | 2.5545 | 3.7097 | 2.4988 | 3.6357 | 3.6357 | 15 |
| Mar 05, 2024 | 4.1022 | 4.1392 | 2.3837 | 2.5545 | 2.5545 | 38 |
| Mar 04, 2024 | 4.1032 | 4.2552 | 3.9053 | 4.1022 | 4.1022 | 10 |
| Mar 03, 2024 | 3.7224 | 4.1096 | 3.6871 | 4.1032 | 4.1032 | 20 |
| Mar 02, 2024 | 3.7481 | 3.7481 | 3.7020 | 3.7224 | 3.7224 | 16 |
| Mar 01, 2024 | 3.6800 | 3.7798 | 3.6494 | 3.7481 | 3.7481 | 19 |
| Feb 29, 2024 | 3.7521 | 3.8121 | 3.6304 | 3.6800 | 3.6800 | 16 |
| Feb 28, 2024 | 3.9940 | 4.4073 | 3.5658 | 3.7521 | 3.7521 | 24 |
| Feb 27, 2024 | 3.5444 | 4.0279 | 3.2884 | 3.9940 | 3.9940 | 42 |
| Feb 26, 2024 | 3.0773 | 3.5705 | 3.0304 | 3.5444 | 3.5444 | 4 |
| Feb 25, 2024 | 3.0682 | 3.0905 | 3.0538 | 3.0773 | 3.0773 | - |
| Feb 24, 2024 | 3.0434 | 3.0999 | 3.0359 | 3.0682 | 3.0682 | 30 |
| Feb 23, 2024 | 3.0793 | 3.0885 | 3.0383 | 3.0434 | 3.0434 | 10 |
| Feb 22, 2024 | 3.0591 | 4.6783 | 3.0238 | 3.0793 | 3.0793 | 29 |
| Feb 21, 2024 | 4.3826 | 4.3885 | 3.0015 | 3.0591 | 3.0591 | 19 |
| Feb 20, 2024 | 3.3642 | 4.3956 | 2.5391 | 4.3826 | 4.3826 | 58 |
| Feb 19, 2024 | 1.8241 | 3.4093 | 1.8183 | 3.3642 | 3.3642 | 31 |
| Feb 18, 2024 | 3.4875 | 3.5108 | 1.8049 | 1.8241 | 1.8241 | 22 |
| Feb 17, 2024 | 1.7538 | 3.4902 | 1.7422 | 3.4875 | 3.4875 | 39 |
| Feb 16, 2024 | 1.7163 | 3.4099 | 1.7146 | 1.7538 | 1.7538 | 25 |
| Feb 15, 2024 | 1.7126 | 1.7458 | 1.6980 | 1.7163 | 1.7163 | - |
| Feb 14, 2024 | 2.4879 | 3.1005 | 1.6953 | 1.7126 | 1.7126 | 41 |
| Feb 13, 2024 | 4.7476 | 4.7840 | 2.4202 | 2.4879 | 2.4879 | 70 |
| Feb 12, 2024 | 3.6296 | 4.7742 | 2.6920 | 4.7476 | 4.7476 | 57 |
| Feb 11, 2024 | 4.0603 | 4.0619 | 3.6085 | 3.6296 | 3.6296 | 23 |
| Feb 10, 2024 | 4.0080 | 4.6944 | 4.0019 | 4.0603 | 4.0603 | 7 |
| Feb 09, 2024 | 4.3039 | 4.5127 | 3.9800 | 4.0080 | 4.0080 | 13 |
| Feb 08, 2024 | 4.2103 | 4.3257 | 4.2103 | 4.3039 | 4.3039 | - |
| Feb 07, 2024 | 4.3088 | 4.3166 | 4.0726 | 4.2103 | 4.2103 | 2 |
| Feb 06, 2024 | 4.1591 | 4.3293 | 4.1516 | 4.3088 | 4.3088 | 12 |
| Feb 05, 2024 | 3.6189 | 4.2555 | 3.5944 | 4.1591 | 4.1591 | 88 |
| Feb 04, 2024 | 3.8689 | 3.9804 | 3.6032 | 3.6189 | 3.6189 | 14 |
| Feb 03, 2024 | 4.3176 | 4.3353 | 3.8655 | 3.8689 | 3.8689 | 61 |
| Feb 02, 2024 | 4.3062 | 4.3408 | 4.2600 | 4.3176 | 4.3176 | 6 |
| Feb 01, 2024 | 4.2581 | 4.3239 | 4.1887 | 4.3062 | 4.3062 | 7 |
| Jan 31, 2024 | 4.0794 | 4.3699 | 3.2189 | 4.2581 | 4.2581 | 66 |
| Jan 30, 2024 | 4.8085 | 4.8665 | 2.5888 | 4.0794 | 4.0794 | 1,599 |
| Jan 29, 2024 | 4.8339 | 4.9776 | 4.7798 | 4.8085 | 4.8085 | 2 |
| Jan 28, 2024 | 4.6327 | 4.9083 | 4.6158 | 4.8339 | 4.8339 | 1 |
| Jan 27, 2024 | 5.2333 | 5.2403 | 4.6298 | 4.6327 | 4.6327 | 18 |
| Jan 26, 2024 | 5.1920 | 5.6008 | 4.9885 | 5.2333 | 5.2333 | 8 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.