Report issue
Unifi Protocol DAO UNFI
UNFI Price
Historical Data for Unifi Protocol DAO
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
23 Apr | $ 0.194 | $ 0.196 | $ 0.193 | $ 0.194 | $ 0.193 | -0.37% | $ 275,395 | +0.22% | $ 1,525,638 | -0.20% |
22 Apr | $ 0.198 | $ 0.207 | $ 0.190 | $ 0.197 | $ 0.194 | -2.08% | $ 274,797 | -4.50% | $ 1,528,641 | -0.84% |
21 Apr | $ 0.200 | $ 0.212 | $ 0.190 | $ 0.199 | $ 0.195 | -2.51% | $ 287,756 | -8.33% | $ 1,541,568 | -2.58% |
20 Apr | $ 0.189 | $ 0.204 | $ 0.181 | $ 0.193 | $ 0.201 | +6.33% | $ 313,913 | +9.90% | $ 1,582,416 | +6.35% |
19 Apr | $ 0.180 | $ 0.191 | $ 0.179 | $ 0.185 | $ 0.189 | +4.79% | $ 285,645 | +4.74% | $ 1,487,921 | +4.89% |
18 Apr | $ 0.177 | $ 0.186 | $ 0.172 | $ 0.179 | $ 0.180 | +1.60% | $ 272,713 | -7.65% | $ 1,418,617 | +1.59% |
17 Apr | $ 0.175 | $ 0.195 | $ 0.172 | $ 0.180 | $ 0.177 | +1.22% | $ 295,309 | +6.87% | $ 1,396,410 | +1.42% |
16 Apr | $ 0.175 | $ 0.179 | $ 0.170 | $ 0.175 | $ 0.175 | -0.54% | $ 276,324 | -23.4% | $ 1,376,918 | -0.48% |
15 Apr | $ 0.176 | $ 0.194 | $ 0.171 | $ 0.179 | $ 0.175 | -0.51% | $ 360,654 | +24.7% | $ 1,383,533 | -0.35% |
14 Apr | $ 0.169 | $ 0.185 | $ 0.167 | $ 0.174 | $ 0.176 | +4.30% | $ 289,141 | +2.44% | $ 1,388,403 | +4.05% |
13 Apr | $ 0.198 | $ 0.202 | $ 0.169 | $ 0.184 | $ 0.169 | -14.5% | $ 282,256 | -1.48% | $ 1,334,318 | -14.5% |
12 Apr | $ 0.198 | $ 0.202 | $ 0.194 | $ 0.198 | $ 0.198 | +0.12% | $ 286,504 | +10.7% | $ 1,560,723 | +0.12% |
11 Apr | $ 0.199 | $ 0.207 | $ 0.196 | $ 0.200 | $ 0.198 | -0.57% | $ 258,785 | +30.6% | $ 1,558,856 | -0.46% |
10 Apr | $ 0.207 | $ 0.208 | $ 0.198 | $ 0.203 | $ 0.198 | -4.21% | $ 198,156 | -30% | $ 1,566,045 | -4.20% |
9 Apr | $ 0.201 | $ 0.209 | $ 0.195 | $ 0.203 | $ 0.207 | +3.01% | $ 283,065 | +5.70% | $ 1,634,781 | +2.99% |
8 Apr | $ 0.194 | $ 0.213 | $ 0.191 | $ 0.200 | $ 0.201 | +3.84% | $ 267,809 | +7.79% | $ 1,587,286 | +4.12% |
7 Apr | $ 0.202 | $ 0.204 | $ 0.178 | $ 0.194 | $ 0.193 | -4.41% | $ 248,443 | -3.69% | $ 1,524,487 | -4.44% |
6 Apr | $ 0.202 | $ 0.220 | $ 0.198 | $ 0.205 | $ 0.202 | +0.30% | $ 257,958 | +69.5% | $ 1,595,347 | +0.30% |
5 Apr | $ 0.208 | $ 0.213 | $ 0.201 | $ 0.206 | $ 0.202 | -3.10% | $ 152,170 | -12.7% | $ 1,590,535 | -3.20% |
4 Apr | $ 0.203 | $ 0.214 | $ 0.198 | $ 0.206 | $ 0.208 | +2.51% | $ 174,296 | -10.4% | $ 1,643,123 | +2.51% |
3 Apr | $ 0.200 | $ 0.210 | $ 0.193 | $ 0.202 | $ 0.203 | +1.54% | $ 194,585 | +12.3% | $ 1,602,849 | +1.54% |
2 Apr | $ 0.218 | $ 0.219 | $ 0.193 | $ 0.208 | $ 0.200 | -8.19% | $ 173,326 | +0.43% | $ 1,578,502 | -8.29% |
1 Apr | $ 0.215 | $ 0.227 | $ 0.214 | $ 0.218 | $ 0.218 | +1.57% | $ 172,577 | -6.45% | $ 1,721,181 | +1.57% |
31 Mar | $ 0.232 | $ 0.235 | $ 0.213 | $ 0.224 | $ 0.215 | -7.47% | $ 184,474 | +30.3% | $ 1,694,563 | -7.47% |
30 Mar | $ 0.233 | $ 0.241 | $ 0.229 | $ 0.234 | $ 0.232 | -0.33% | $ 141,573 | -37.6% | $ 1,831,278 | -0.34% |
29 Mar | $ 0.236 | $ 0.251 | $ 0.228 | $ 0.237 | $ 0.233 | -1.29% | $ 227,032 | -16.4% | $ 1,837,566 | -1.29% |
28 Mar | $ 0.254 | $ 0.258 | $ 0.233 | $ 0.245 | $ 0.236 | -7.21% | $ 271,625 | +28.4% | $ 1,861,617 | -7.22% |
27 Mar | $ 0.258 | $ 0.264 | $ 0.250 | $ 0.257 | $ 0.254 | -1.33% | $ 211,584 | +19.2% | $ 2,006,447 | -1.43% |
26 Mar | $ 0.261 | $ 0.263 | $ 0.255 | $ 0.259 | $ 0.258 | -1.32% | $ 177,485 | -36.1% | $ 2,035,605 | -1.27% |
25 Mar | $ 0.275 | $ 0.277 | $ 0.256 | $ 0.267 | $ 0.261 | -4.90% | $ 277,599 | +34.4% | $ 2,061,785 | -4.76% |
24 Mar | $ 0.270 | $ 0.279 | $ 0.260 | $ 0.271 | $ 0.274 | +1.71% | $ 206,515 | +13.8% | $ 2,164,928 | +1.64% |
23 Mar | $ 0.275 | $ 0.280 | $ 0.269 | $ 0.274 | $ 0.270 | -1.95% | $ 181,402 | 0% | $ 2,129,961 | 0% |
1 - 32 from 32
Show rows
50