UNISTAKE Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| 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 |