Unifi Protocol DAO USD (UNFI-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:14AM UTC. Market open.
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2024 | 4.5241 | 4.6234 | 4.5241 | 4.5906 | 4.5906 | 13,711,687 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 4.9208 | 5.5619 | 4.8149 | 4.9891 | 4.9891 | 25,868,810 |
| 26 Jun 2024 | 4.9390 | 5.0636 | 4.8328 | 4.9201 | 4.9201 | 14,608,296 |
| 25 Jun 2024 | 5.0598 | 5.2256 | 4.7524 | 4.9371 | 4.9371 | 23,531,418 |
| 24 Jun 2024 | 4.6688 | 5.1332 | 4.2145 | 5.0611 | 5.0611 | 38,292,658 |
| 23 Jun 2024 | 4.1860 | 4.8889 | 4.1824 | 4.6665 | 4.6665 | 48,342,797 |
| 22 Jun 2024 | 4.4106 | 4.5970 | 4.0274 | 4.1863 | 4.1863 | 22,249,723 |
| 21 Jun 2024 | 4.6663 | 4.7411 | 4.0545 | 4.4099 | 4.4099 | 23,788,547 |
| 20 Jun 2024 | 4.4627 | 4.8076 | 4.3561 | 4.6663 | 4.6663 | 27,273,850 |
| 19 Jun 2024 | 4.1977 | 4.5730 | 4.0146 | 4.4627 | 4.4627 | 22,476,000 |
| 18 Jun 2024 | 4.2449 | 4.5458 | 4.0104 | 4.1986 | 4.1986 | 44,202,517 |
| 17 Jun 2024 | 3.6935 | 4.3735 | 3.6879 | 4.2452 | 4.2452 | 53,083,917 |
| 16 Jun 2024 | 3.6039 | 3.7284 | 3.5109 | 3.6936 | 3.6936 | 3,894,820 |
| 15 Jun 2024 | 3.5767 | 3.6939 | 3.5646 | 3.6040 | 3.6040 | 3,371,785 |
| 14 Jun 2024 | 3.6542 | 3.8431 | 3.5144 | 3.5770 | 3.5770 | 7,030,867 |
| 13 Jun 2024 | 3.8691 | 3.8998 | 3.6394 | 3.6544 | 3.6544 | 4,661,351 |
| 12 Jun 2024 | 3.6906 | 3.9874 | 3.6163 | 3.8694 | 3.8694 | 5,345,536 |
| 11 Jun 2024 | 3.8783 | 3.9294 | 3.6799 | 3.6905 | 3.6905 | 5,707,320 |
| 10 Jun 2024 | 3.9733 | 4.0476 | 3.8471 | 3.8783 | 3.8783 | 4,177,770 |
| 09 Jun 2024 | 3.9022 | 4.0071 | 3.8634 | 3.9733 | 3.9733 | 3,580,839 |
| 08 Jun 2024 | 3.9991 | 4.0806 | 3.8571 | 3.9025 | 3.9025 | 4,181,090 |
| 07 Jun 2024 | 4.5566 | 4.5585 | 3.6703 | 3.9998 | 3.9998 | 9,924,369 |
| 06 Jun 2024 | 4.5984 | 4.6272 | 4.4951 | 4.5566 | 4.5566 | 4,303,867 |
| 05 Jun 2024 | 4.4604 | 4.6767 | 4.4533 | 4.5981 | 4.5981 | 8,732,140 |
| 04 Jun 2024 | 4.3414 | 4.4850 | 4.3382 | 4.4604 | 4.4604 | 7,846,288 |
| 03 Jun 2024 | 4.2963 | 4.4858 | 4.2936 | 4.3415 | 4.3415 | 7,702,103 |
| 02 Jun 2024 | 4.6148 | 4.6844 | 4.2352 | 4.2961 | 4.2961 | 11,619,802 |
| 01 Jun 2024 | 4.7713 | 4.8471 | 4.6003 | 4.6148 | 4.6148 | 6,994,039 |
| 31 May 2024 | 4.6251 | 4.8840 | 4.5319 | 4.7713 | 4.7713 | 9,746,058 |
| 30 May 2024 | 4.8759 | 5.0785 | 4.5759 | 4.6251 | 4.6251 | 13,649,844 |
| 29 May 2024 | 4.8315 | 4.9597 | 4.7320 | 4.8759 | 4.8759 | 10,566,856 |
| 28 May 2024 | 4.9925 | 5.0052 | 4.7948 | 4.8315 | 4.8315 | 10,281,281 |
| 27 May 2024 | 5.1154 | 5.2875 | 4.9278 | 4.9925 | 4.9925 | 13,577,253 |
| 26 May 2024 | 5.1856 | 5.2594 | 5.0130 | 5.1154 | 5.1154 | 8,705,053 |
| 25 May 2024 | 5.3379 | 5.3997 | 5.1342 | 5.1856 | 5.1856 | 9,754,024 |
| 24 May 2024 | 5.4384 | 5.5171 | 5.1551 | 5.3379 | 5.3379 | 20,576,586 |
| 23 May 2024 | 5.0764 | 5.8633 | 5.0329 | 5.4377 | 5.4377 | 68,932,423 |
| 22 May 2024 | 4.9110 | 5.1420 | 4.7220 | 5.0764 | 5.0764 | 18,850,214 |
| 21 May 2024 | 5.1184 | 5.2589 | 4.8698 | 4.9113 | 4.9113 | 27,578,319 |
| 20 May 2024 | 4.3466 | 5.3728 | 4.2636 | 5.1173 | 5.1173 | 106,999,201 |
| 19 May 2024 | 3.9705 | 4.3488 | 3.8818 | 4.3467 | 4.3467 | 18,881,838 |
| 18 May 2024 | 3.7651 | 4.0586 | 3.6920 | 3.9709 | 3.9709 | 12,752,490 |
| 17 May 2024 | 3.6320 | 3.8080 | 3.6001 | 3.7651 | 3.7651 | 3,504,774 |
| 16 May 2024 | 3.6136 | 3.6929 | 3.4979 | 3.6320 | 3.6320 | 3,856,308 |
| 15 May 2024 | 3.3741 | 3.6508 | 3.3532 | 3.6134 | 3.6134 | 5,128,772 |
| 14 May 2024 | 3.4868 | 3.5120 | 3.3557 | 3.3741 | 3.3741 | 4,078,804 |
| 13 May 2024 | 3.5569 | 3.6234 | 3.3150 | 3.4867 | 3.4867 | 5,626,211 |
| 12 May 2024 | 3.5760 | 3.6761 | 3.5165 | 3.5575 | 3.5575 | 4,586,288 |
| 11 May 2024 | 3.5967 | 3.7030 | 3.5710 | 3.5756 | 3.5756 | 3,333,252 |
| 10 May 2024 | 3.7631 | 3.7996 | 3.5212 | 3.5966 | 3.5966 | 6,005,040 |
| 09 May 2024 | 3.8485 | 4.2953 | 3.5997 | 3.7631 | 3.7631 | 24,720,421 |
| 08 May 2024 | 3.6548 | 3.8883 | 3.5631 | 3.8485 | 3.8485 | 8,044,166 |
| 07 May 2024 | 3.7798 | 3.8674 | 3.6541 | 3.6549 | 3.6549 | 5,582,903 |
| 06 May 2024 | 3.9081 | 4.0082 | 3.7728 | 3.7798 | 3.7798 | 5,868,826 |
| 05 May 2024 | 3.8401 | 3.9943 | 3.7361 | 3.9080 | 3.9080 | 5,519,471 |
| 04 May 2024 | 3.9051 | 3.9155 | 3.8190 | 3.8401 | 3.8401 | 5,401,688 |
| 03 May 2024 | 3.6633 | 3.9410 | 3.6629 | 3.9051 | 3.9051 | 7,110,121 |
| 02 May 2024 | 3.6205 | 3.9898 | 3.4982 | 3.6634 | 3.6634 | 12,874,900 |
| 01 May 2024 | 3.4851 | 3.6354 | 3.2644 | 3.6205 | 3.6205 | 7,192,808 |
| 30 Apr 2024 | 3.6643 | 3.7254 | 3.3060 | 3.4851 | 3.4851 | 7,246,241 |
| 29 Apr 2024 | 3.6716 | 3.7147 | 3.5556 | 3.6647 | 3.6647 | 5,533,619 |
| 28 Apr 2024 | 3.6845 | 3.8345 | 3.6605 | 3.6714 | 3.6714 | 6,589,975 |
| 27 Apr 2024 | 3.6355 | 3.7359 | 3.5127 | 3.6845 | 3.6845 | 5,327,956 |
| 26 Apr 2024 | 3.7526 | 3.7634 | 3.5915 | 3.6355 | 3.6355 | 6,125,329 |
| 25 Apr 2024 | 3.7050 | 3.8299 | 3.5633 | 3.7526 | 3.7526 | 5,913,126 |
| 24 Apr 2024 | 3.9207 | 4.0670 | 3.6512 | 3.7062 | 3.7062 | 8,603,403 |
| 23 Apr 2024 | 4.0279 | 4.0616 | 3.8946 | 3.9207 | 3.9207 | 5,758,810 |
| 22 Apr 2024 | 4.0102 | 4.1313 | 3.9804 | 4.0277 | 4.0277 | 6,046,685 |
| 21 Apr 2024 | 4.0721 | 4.0761 | 3.9106 | 4.0101 | 4.0101 | 5,971,519 |
| 20 Apr 2024 | 3.7551 | 4.1342 | 3.6983 | 4.0722 | 4.0722 | 6,563,352 |
| 19 Apr 2024 | 3.6933 | 3.8645 | 3.4484 | 3.7551 | 3.7551 | 10,630,988 |
| 18 Apr 2024 | 3.5012 | 3.7438 | 3.4222 | 3.6920 | 3.6920 | 9,922,063 |
| 17 Apr 2024 | 3.4372 | 3.5683 | 3.2855 | 3.5013 | 3.5013 | 9,154,059 |
| 16 Apr 2024 | 3.3618 | 3.4681 | 3.2054 | 3.4372 | 3.4372 | 10,829,382 |
| 15 Apr 2024 | 3.4319 | 3.6514 | 3.2319 | 3.3618 | 3.3618 | 10,362,054 |
| 14 Apr 2024 | 3.1842 | 3.4786 | 3.0095 | 3.4317 | 3.4317 | 10,619,671 |
| 13 Apr 2024 | 3.8135 | 3.9721 | 2.6545 | 3.1839 | 3.1839 | 26,336,967 |
| 12 Apr 2024 | 5.2174 | 5.2998 | 3.5302 | 3.8124 | 3.8124 | 22,927,710 |
| 11 Apr 2024 | 5.4169 | 5.4893 | 5.1707 | 5.2172 | 5.2172 | 8,200,846 |
| 10 Apr 2024 | 5.5241 | 5.5926 | 5.2149 | 5.4169 | 5.4169 | 9,376,863 |
| 09 Apr 2024 | 5.7199 | 5.7404 | 5.4406 | 5.5241 | 5.5241 | 11,877,339 |
| 08 Apr 2024 | 5.4523 | 5.7918 | 5.3387 | 5.7199 | 5.7199 | 11,803,682 |
| 07 Apr 2024 | 5.3888 | 5.4589 | 5.3346 | 5.4523 | 5.4523 | 10,597,669 |
| 06 Apr 2024 | 5.3059 | 5.4202 | 5.2487 | 5.3890 | 5.3890 | 12,549,854 |
| 05 Apr 2024 | 5.7391 | 6.0895 | 5.2344 | 5.3059 | 5.3059 | 52,503,956 |
| 04 Apr 2024 | 6.1635 | 6.6584 | 5.5354 | 5.7391 | 5.7391 | 59,375,947 |
| 03 Apr 2024 | 6.5905 | 6.7768 | 5.9742 | 6.1636 | 6.1636 | 21,340,168 |
| 02 Apr 2024 | 7.0344 | 7.0346 | 6.5012 | 6.5905 | 6.5905 | 21,066,294 |
| 01 Apr 2024 | 7.2360 | 7.4341 | 6.7899 | 7.0344 | 7.0344 | 21,340,419 |
| 31 Mar 2024 | 7.1304 | 7.2997 | 7.0993 | 7.2360 | 7.2360 | 15,407,175 |
| 30 Mar 2024 | 7.6880 | 8.6618 | 7.0910 | 7.1304 | 7.1304 | 80,784,683 |
| 29 Mar 2024 | 7.5113 | 7.7261 | 7.4195 | 7.6903 | 7.6903 | 14,974,371 |
| 28 Mar 2024 | 7.4248 | 7.7220 | 7.3365 | 7.5114 | 7.5114 | 17,655,547 |
| 27 Mar 2024 | 7.6372 | 7.7410 | 7.2506 | 7.4245 | 7.4245 | 28,041,444 |
| 26 Mar 2024 | 7.0796 | 7.6644 | 7.0787 | 7.6357 | 7.6357 | 28,068,121 |
| 25 Mar 2024 | 7.1275 | 7.2219 | 6.7065 | 7.0797 | 7.0797 | 33,649,071 |
| 24 Mar 2024 | 6.1562 | 7.4186 | 6.0971 | 7.1277 | 7.1277 | 56,326,658 |
| 23 Mar 2024 | 6.1152 | 6.3267 | 6.0801 | 6.1560 | 6.1560 | 7,886,876 |
| 22 Mar 2024 | 6.2985 | 6.4367 | 5.9506 | 6.1144 | 6.1144 | 12,517,710 |
| *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.