UK markets open in 6 hours 2 minutes

Utility Nexusmind USD (UNMD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
11.22-0.20 (-1.72%)
As of 12:54AM UTC. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202411.2311.2411.2111.2211.22116,564
21 May 2024------
20 May 202410.6111.4310.5811.4211.42116,383
19 May 202410.7110.8010.5610.6110.61116,519
18 May 202410.7210.7710.6710.7110.71111,260
17 May 202410.4410.7310.4210.7210.72113,749
16 May 202410.6010.6410.3410.4410.44114,019
15 May 20249.8510.629.8210.6010.60116,113
14 May 202410.0610.099.799.859.85116,415
13 May 20249.8410.139.7310.0610.06116,604
12 May 20249.739.889.719.849.84116,444
11 May 20249.739.829.699.739.73116,307
10 May 202410.1010.149.659.739.73116,180
09 May 20249.7910.139.7210.1010.10116,690
08 May 20249.9810.079.749.799.79116,067
07 May 202410.1110.309.979.989.98116,337
06 May 202410.2510.4710.0610.1110.11115,630
05 May 202410.2210.3210.0810.2510.25104,027
04 May 202410.0610.3210.0210.2210.2298,479
03 May 20249.4610.129.4210.0610.06100,939
02 May 20249.329.529.139.469.46100,193
01 May 20249.729.728.529.329.32100,845
30 Apr 202410.2110.359.489.729.72102,907
29 Apr 202410.0910.279.9010.2110.21116,123
28 Apr 202410.1610.2910.0510.0910.09116,299
27 Apr 202410.2110.2210.0110.1610.16117,120
26 Apr 202410.3210.4510.1310.2110.21116,984
25 Apr 202410.2810.4410.0710.3210.32116,909
24 Apr 202410.6310.7310.1810.2810.28116,714
23 Apr 202410.6910.7510.5410.6310.63116,985
22 Apr 202410.4010.769.1610.6910.69116,960
21 Apr 202410.3910.5010.2910.4010.40117,005
20 Apr 202410.2210.4610.1210.3910.39116,756
19 Apr 202410.1610.479.6110.2210.22117,168
18 Apr 20249.8010.249.7410.1610.16116,936
17 Apr 202410.2010.329.609.809.80116,562
16 Apr 202410.1510.299.8910.2010.20116,481
15 Apr 202410.5110.6910.0310.1510.1596,962
14 Apr 202410.2610.529.9510.5110.51115,522
13 Apr 202410.7510.869.8810.2610.26116,799
12 Apr 202411.2111.4010.5510.7510.75116,796
11 Apr 202411.3011.3911.1411.2111.21110,061
10 Apr 202411.0611.3710.8211.3011.30109,775
09 Apr 202411.4611.4810.9311.0611.06116,798
08 Apr 202411.1011.6311.0611.4611.46116,757
07 Apr 202411.0311.249.1311.1011.10115,188
06 Apr 202410.0011.1310.0011.0311.0373,625
05 Apr 20247.8945.027.5010.0010.00509
04 Apr 20244.107.914.107.897.894
03 Apr 20244.508.014.104.104.1023
02 Apr 20247.508.914.504.504.509
01 Apr 202411.2211.284.007.507.5038
31 Mar 202411.3411.3411.1711.2211.2228,158
30 Mar 202412.2912.2911.0511.3411.3429,033
29 Mar 202411.3224.779.4912.2912.2935,620
28 Mar 20249.7411.458.2611.3211.3280,869
27 Mar 20248.409.998.389.749.74115,634
26 Mar 20245.779.905.768.408.4046,193
25 Mar 20243.367.233.325.775.7772,259
24 Mar 20243.203.383.193.363.36115,645
23 Mar 20243.183.303.163.203.20115,924
22 Mar 20243.273.333.133.183.18116,225
21 Mar 20243.403.413.243.273.27115,244
20 Mar 20243.093.403.043.403.40116,402
19 Mar 20243.393.403.083.093.09115,112
18 Mar 20243.423.443.333.383.38117,398
17 Mar 20243.273.443.243.423.42115,352
16 Mar 20243.473.503.263.273.27118,536
15 Mar 20243.573.623.303.473.47124,625
14 Mar 20243.663.693.443.573.57159,471
13 Mar 20243.573.683.573.663.66161,386
12 Mar 20243.603.642.943.573.57159,391
11 Mar 20243.453.643.373.603.60157,881
10 Mar 20243.433.503.423.453.45154,140
09 Mar 20243.423.453.403.433.43151,821
08 Mar 20242.683.482.673.423.42135,548
07 Mar 20241.982.721.972.682.68146,150
06 Mar 20241.922.151.881.981.98149,917
05 Mar 20242.052.071.811.921.92149,544
04 Mar 20240.882.060.882.052.05148,397
03 Mar 20240.870.890.860.880.88145,141
02 Mar 20240.870.880.850.870.87145,301
01 Mar 20240.860.880.850.870.87145,959
29 Feb 20240.880.890.830.860.86145,012
28 Feb 20240.800.890.790.880.88139,200
27 Feb 20240.760.800.760.800.80132,127
26 Feb 20240.720.770.710.760.76122,445
25 Feb 20240.720.730.720.720.72120,645
24 Feb 20240.710.720.710.720.72119,788
23 Feb 20240.720.720.710.710.71119,313
22 Feb 20240.730.730.710.720.72123,586
21 Feb 20240.730.740.710.730.73136,672
20 Feb 20240.720.740.710.730.73137,866
19 Feb 20240.730.740.720.720.72138,394
18 Feb 20240.720.740.720.730.73137,158
17 Feb 20240.730.730.710.720.72137,288
16 Feb 20240.730.730.710.730.73137,322
15 Feb 20240.730.740.710.730.73137,235
14 Feb 20240.700.730.690.730.73134,802
13 Feb 20240.700.710.680.700.70130,807
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.