Unifi Protocol DAO (UNFI) historical data and Live price

Unifi Protocol DAO

UNFI

$ 3.54 -0.065 %

0.00005803 BTC

MARKET CAP
30.513 M

24H VOLUME
9.948 M

CIRC.SUPPLY
8.629 M

MAX SUPPLY
10 M

UNFI

USD

Rank731

1H -3.78 %

24H -0.07 %

7D -32.94 %

EXPLORER 1
2
3

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	3.501	3.744	3.422	3.692	9,922,062.86	31,858,367.74
4/17/24	3.437	3.568	3.285	3.501	9,154,058.88	30,212,135.77
4/16/24	3.362	3.468	3.205	3.437	10,829,381.86	29,659,370.55
4/15/24	3.432	3.651	3.232	3.362	10,362,053.68	29,009,000.98
4/14/24	3.184	3.479	3.01	3.432	10,619,670.96	29,613,986.61
4/13/24	3.813	3.972	2.654	3.184	26,336,967.21	27,473,797.68
4/12/24	5.217	5.3	3.53	3.812	22,927,709.5	32,897,328.6
4/11/24	5.417	5.489	5.171	5.217	8,200,845.64	45,019,213.12
4/10/24	5.524	5.593	5.215	5.417	9,376,862.74	46,742,233.33
4/9/24	5.72	5.74	5.441	5.524	11,877,339.37	47,668,084.31
4/8/24	5.452	5.792	5.339	5.72	11,803,681.91	49,357,656.49
4/7/24	5.389	5.459	5.335	5.452	10,597,668.87	47,047,806.4
4/6/24	5.306	5.42	5.249	5.389	12,549,853.67	46,502,043.57
4/5/24	5.739	6.089	5.234	5.306	52,503,955.61	45,784,592.36
4/4/24	6.164	6.658	5.535	5.739	59,375,946.57	49,522,674.42
4/3/24	6.591	6.777	5.974	6.164	21,340,167.86	53,186,050.04
4/2/24	7.034	7.035	6.501	6.591	21,066,293.87	56,870,002.75
4/1/24	7.236	7.434	6.79	7.034	21,340,418.56	60,699,986.83
3/31/24	7.13	7.3	7.099	7.236	15,407,174.68	62,439,928.37
3/30/24	7.688	8.662	7.091	7.13	80,784,682.84	61,528,246.08
3/29/24	7.511	7.726	7.42	7.69	14,974,370.61	66,359,665.53
3/28/24	7.425	7.722	7.337	7.511	17,655,546.69	64,816,000.14
3/27/24	7.637	7.741	7.251	7.425	28,041,444.1	64,066,350.8
3/26/24	7.08	7.664	7.079	7.636	28,068,120.87	65,902,062.88
3/25/24	7.127	7.222	6.707	7.08	33,649,071.03	61,090,707.03
3/24/24	6.156	7.419	6.097	7.128	56,326,657.56	61,504,908.81
3/23/24	6.115	6.327	6.08	6.156	7,886,875.84	53,120,092.05
3/22/24	6.298	6.437	5.951	6.114	12,517,710.19	52,767,932.15
3/21/24	6.249	6.395	6.051	6.298	18,557,449.33	54,349,616.54
3/20/24	5.84	6.333	5.622	6.25	19,078,747.35	53,927,806.44
3/19/24	6.613	6.679	5.574	5.84	33,463,737.31	50,390,527.01
3/18/24	7.701	7.768	6.496	6.613	24,472,408.56	43,105,991.35
3/17/24	7.647	7.841	7.212	7.735	14,073,677.98	50,425,400.96
3/16/24	8.501	8.783	7.456	7.647	20,390,876.35	49,848,005.88
3/15/24	9.008	9.149	7.858	8.501	31,450,904.93	55,416,157.06
3/14/24	8.892	9.158	8.364	9.008	24,949,383.96	58,723,768.59
3/13/24	8.993	9.3	8.545	8.891	23,681,325.57	57,961,054.36
3/12/24	8.411	9.199	8.224	8.993	40,355,033.59	58,620,623.47
3/11/24	8.165	8.662	7.828	8.411	26,897,510.26	54,829,704.42
3/10/24	8.214	8.297	7.808	8.165	17,054,054.06	53,228,246.43
3/9/24	8.069	8.36	8.013	8.214	13,053,961.91	53,546,476.82
3/8/24	8.233	8.328	7.494	8.068	24,087,464.78	52,595,241.86
3/7/24	7.377	8.283	7.207	8.233	25,090,118.56	53,669,124.24
3/6/24	7.035	7.443	6.793	7.377	19,086,508.35	48,087,224.12
3/5/24	8.055	8.235	6.056	7.035	33,033,197.02	45,861,831.62
3/4/24	8.109	8.854	7.757	8.056	39,231,238.17	52,512,289.04
3/3/24	8.117	8.168	7.295	8.111	18,827,115.59	52,870,971.71
3/2/24	7.688	8.161	7.599	8.119	16,533,436.4	52,923,917.29
3/1/24	7.182	7.755	7.182	7.688	14,361,718.34	50,117,546.74
2/29/24	7.228	7.562	6.995	7.184	14,749,056.82	46,831,098.43
2/28/24	7.187	7.768	6.56	7.228	25,452,872.43	47,120,310.65
2/27/24	7.178	7.365	7.002	7.186	12,361,627.54	45,049,572.81
2/26/24	7.116	7.436	7.072	7.178	15,506,448.39	44,998,490.84
2/25/24	7.033	7.115	6.915	7.115	7,383,056.24	44,602,622.55
2/24/24	6.983	7.286	6.861	7.032	14,509,718.86	44,082,780.57
2/23/24	6.708	7.464	6.614	6.983	25,738,766.45	43,775,864.29
2/22/24	6.665	6.921	6.503	6.707	11,995,492.57	42,043,590.11
2/21/24	6.801	6.841	6.296	6.664	12,630,665.25	41,777,627.48
2/20/24	7.061	7.106	6.347	6.801	16,262,192.38	42,632,131
2/19/24	6.756	7.171	6.756	7.061	17,008,141.1	44,262,266.39
2/18/24	6.654	6.873	6.612	6.755	11,209,497.92	42,348,021.32
2/17/24	6.683	6.698	6.396	6.654	11,681,694.37	41,709,960.59
2/16/24	6.643	7.06	6.535	6.683	19,535,021.86	41,896,445.43
2/15/24	6.432	6.708	6.432	6.643	15,888,498.68	41,643,256.1
2/14/24	6.212	6.449	6.176	6.432	12,318,052.24	40,322,931.97
2/13/24	6.185	6.279	6.107	6.211	12,428,769.01	38,936,074.92
2/12/24	5.972	6.261	5.894	6.184	10,854,888.49	38,765,758.49
2/11/24	5.988	6.227	5.95	5.971	10,545,491.19	37,429,719.89
2/10/24	5.996	6.11	5.912	5.989	8,810,535.93	37,541,983.14
2/9/24	5.868	6.055	5.868	5.995	9,850,839.98	37,584,019.52
2/8/24	5.892	5.942	5.846	5.868	8,206,454.1	36,786,256.02
2/7/24	5.72	5.91	5.664	5.891	8,537,456.01	36,930,871.32
2/6/24	5.659	5.751	5.619	5.72	9,634,384.04	35,858,362.7
2/5/24	5.575	5.7	5.497	5.658	8,642,706.28	35,469,211.38
2/4/24	5.782	5.783	5.559	5.574	8,037,716.05	34,941,543.99
2/3/24	5.83	5.868	5.749	5.782	7,832,418.25	36,244,842.22
2/2/24	5.791	5.865	5.726	5.829	9,364,918.32	36,543,692.95
2/1/24	5.751	5.813	5.596	5.791	9,859,696.72	36,303,380.75
1/31/24	5.931	6.179	5.708	5.751	16,794,744.94	36,051,933.51
1/30/24	5.948	6.086	5.844	5.93	10,438,875.15	37,174,273.51
1/29/24	5.817	5.982	5.784	5.948	10,499,044.13	37,286,990.01
1/28/24	6.003	6.057	5.762	5.815	10,306,381.12	36,449,907.42
1/27/24	5.891	6.04	5.816	6.003	10,509,836.89	37,631,004.24
1/26/24	5.656	5.913	5.592	5.891	11,707,879.54	36,929,888.52
1/25/24	5.722	5.756	5.534	5.655	11,214,117.78	35,452,326.73
1/24/24	5.646	5.789	5.602	5.722	12,100,966.72	35,872,467.92
1/23/24	5.884	6.064	5.399	5.646	17,472,775.74	35,395,832.25
1/22/24	6.321	6.368	5.884	5.884	16,131,435.03	36,885,893.6
1/21/24	6.471	6.477	6.308	6.32	12,328,634.35	39,618,463.06
1/20/24	6.684	6.715	6.44	6.47	18,136,100.27	40,561,093.51

Similar Coins