CurrencyBeacon logo}}

Crypto Rate Dashboard

Unistake Price Chart

UNISTAKE/USD
$0.001992
-0.45%

UNISTAKE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-11-30 $0.02241543 $0.02378644 $0.02197529 $0.02321262 $7,191.45
2021-11-29 $0.0220141 $0.02245526 $0.02173948 $0.02240221 $81,422.67
2021-11-28 $0.02098423 $0.02198082 $0.02050882 $0.02196322 $5,648.67
2021-11-27 $0.02083632 $0.02147998 $0.02076905 $0.02093979 $1,482.51
2021-11-26 $0.0234232 $0.02350208 $0.02033184 $0.0207686 $13,471.64
2021-11-25 $0.02228402 $0.02359157 $0.02217547 $0.02339311 $8,128.29
2021-11-24 $0.02303217 $0.02315674 $0.02185334 $0.02225638 $19,892.65
2021-11-23 $0.02203972 $0.02321171 $0.02164067 $0.0230168 $20,787.69
2021-11-22 $0.02285311 $0.02316748 $0.02178724 $0.02207287 $5,518.22
2021-11-21 $0.02367699 $0.02369584 $0.0228594 $0.02304036 $9,680.73
2021-11-20 $0.02286426 $0.02378928 $0.02238544 $0.02369292 $69,489.02
2021-11-19 $0.02120112 $0.02289456 $0.02108081 $0.02282937 $18,467.65
2021-11-18 $0.02311534 $0.02337243 $0.02097489 $0.0211377 $15,502.22
2021-11-17 $0.02241381 $0.02314243 $0.02172341 $0.02309972 $24,199.63
2021-11-16 $0.02437112 $0.02437112 $0.02216633 $0.02241538 $5,944.96
2021-11-15 $0.02511204 $0.02565144 $0.02431333 $0.0244262 $39,499.94
2021-11-14 $0.02503813 $0.02537791 $0.02442571 $0.02507157 $13,326.60
2021-11-13 $0.02488372 $0.02524845 $0.02449218 $0.02505513 $22,491.74
2021-11-12 $0.02552637 $0.02602514 $0.02412737 $0.02489001 $19,778.47
2021-11-11 $0.02515744 $0.02582495 $0.0249031 $0.02552003 $5,078.63
2021-11-10 $0.02505047 $0.02640282 $0.02462459 $0.02516067 $31,826.77
2021-11-09 $0.02535226 $0.02555291 $0.02504455 $0.02507234 $6,973.00
2021-11-08 $0.02454701 $0.02541033 $0.02454701 $0.02537102 $9,351.38
2021-11-07 $0.02384878 $0.02476551 $0.02379368 $0.02454872 $25,065.21
2021-11-06 $0.02394993 $0.02406348 $0.02312382 $0.02382786 $22,015.72
2021-11-05 $0.0244219 $0.02456757 $0.02385543 $0.02396527 $9,706.11
2021-11-04 $0.02476562 $0.02476562 $0.02390595 $0.02441045 $11,093.97
2021-11-03 $0.02558777 $0.02561957 $0.02439541 $0.02476834 $47,134.08
2021-11-02 $0.02530416 $0.02686945 $0.02503667 $0.02528025 $62,737.16
2021-11-01 $0.0251263 $0.02550442 $0.02420357 $0.02533578 $113,195.14