UNISTAKE Historical USD Price
Daily close · Sep 20, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00229333 | $0.00233779 | $0.002277 | $0.00229568 | $82.11 |
| 2026-09-24 | $0.0022911 | $0.00230307 | $0.00224953 | $0.00229321 | $1.18 |
| 2026-09-23 | $0.00236182 | $0.00239182 | $0.00225983 | $0.00229091 | $18.38 |
| 2026-09-22 | $0.00236667 | $0.00237649 | $0.00232043 | $0.00236296 | $1.23 |
| 2026-09-21 | $0.00226048 | $0.00239005 | $0.00226048 | $0.00236854 | $36.61 |
| 2026-09-20 | $0.00224405 | $0.00225723 | $0.0021938 | $0.00225721 | $1.53 |
| 2026-09-19 | $0.00222877 | $0.00226488 | $0.00222467 | $0.00224737 | $1.52 |
| 2026-09-18 | $0.00210112 | $0.00226841 | $0.00209438 | $0.00222876 | $4.91 |
| 2026-09-17 | $0.00206295 | $0.0021227 | $0.00206118 | $0.0021027 | $2.78 |
| 2026-09-16 | $0.00204653 | $0.00207004 | $0.00202615 | $0.00206453 | $8.91 |
| 2026-09-15 | $0.00214626 | $0.00214926 | $0.0020194 | $0.00204852 | $8.84 |
| 2026-09-14 | $0.002114 | $0.00222527 | $0.00210876 | $0.00214651 | $9.26 |
| 2026-09-13 | $0.00215534 | $0.00215641 | $0.00210539 | $0.00211326 | $9.12 |
| 2026-09-12 | $0.00214603 | $0.00217076 | $0.00214235 | $0.00215555 | $9.30 |
| 2026-09-11 | $0.00208084 | $0.00224968 | $0.00208084 | $0.00214656 | $9.26 |
| 2026-09-10 | $0.00210604 | $0.00211865 | $0.0020583 | $0.00208044 | $2.03 |
| 2026-09-09 | $0.00212128 | $0.00215191 | $0.00208884 | $0.00210589 | $1.06 |
| 2026-09-08 | $0.00212486 | $0.00213927 | $0.00208621 | $0.00211995 | $1.70 |
| 2026-09-07 | $0.00214531 | $0.00215966 | $0.002107 | $0.00212621 | $1.70 |
| 2026-09-06 | $0.00212924 | $0.00216398 | $0.00211342 | $0.00214553 | $3.52 |
| 2026-09-05 | $0.00209574 | $0.0021386 | $0.00208785 | $0.00213029 | $2.19 |
| 2026-09-04 | $0.00214007 | $0.00216634 | $0.00207867 | $0.00209502 | $18.04 |
| 2026-09-03 | $0.00205402 | $0.00215252 | $0.00204224 | $0.00214044 | $50.92 |
| 2026-09-02 | $0.00207725 | $0.00208341 | $0.00202606 | $0.00205276 | $2.26 |
| 2026-09-01 | $0.00210551 | $0.00212065 | $0.00205169 | $0.00207734 | $2.10 |
| 2026-08-31 | $0.00207445 | $0.00212265 | $0.00206398 | $0.00210568 | $24.85 |
| 2026-08-30 | $0.00211019 | $0.00217127 | $0.00206158 | $0.00207492 | $1.41 |
| 2026-08-29 | $0.00209795 | $0.00211208 | $0.00208807 | $0.00211079 | $4.90 |
| 2026-08-28 | $0.00214374 | $0.00216168 | $0.00207753 | $0.00209758 | $4.87 |
| 2026-08-27 | $0.00213797 | $0.00218083 | $0.00212034 | $0.00214366 | $4.10 |