What historical data is shown for UAI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
UnifAI Network (UAI) Historical Data
BSC
AI
UnifAI Network Historical Price Information — Daily UAI Open, High, Low, Close & Volume
$0.36692
-0.16% 1D
Recently Viewed
1H+2.51%
1D-0.16%
1W-51.74%
1M+36.44%
UnifAI Network (UAI) has 90 days of daily open, high, low and close on file. Over that window UAI ranged $0.2395 to $0.7975, closed at $0.3673 and is up 33.7% across the window.
UnifAI Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.7975
Window low
$0.2395
First → last
+33.71%
Latest close
$0.3673
vs live
-0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
UAI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.3752 | $0.3950 | $0.3231 | $0.3673 | -2.11% | $561,703 | $87.78M |
| Sep 15, 2026 | $0.4684 | $0.4684 | $0.3526 | $0.3752 | -19.90% | $448,217 | $89.67M |
| Sep 14, 2026 | $0.5042 | $0.5830 | $0.4413 | $0.4684 | -7.10% | $471,536 | $111.95M |
| Sep 13, 2026 | $0.5941 | $0.6450 | $0.4506 | $0.5042 | -15.13% | $521,652 | $120.50M |
| Sep 12, 2026 | $0.6659 | $0.8390 | $0.5358 | $0.5941 | -10.78% | $1.12M | $141.99M |
| Sep 11, 2026 | $0.6318 | $0.6960 | $0.5897 | $0.6659 | +5.40% | $728,044 | $159.15M |
| Sep 10, 2026 | $0.7975 | $0.8072 | $0.5938 | $0.6318 | -20.78% | $638,164 | $151.00M |
| Sep 9, 2026 | $0.7135 | $0.8181 | $0.6264 | $0.7975 | +11.77% | $882,202 | $190.60M |
| Sep 8, 2026 | $0.7130 | $0.7700 | $0.6912 | $0.7135 | +0.07% | $507,303 | $170.53M |
| Sep 7, 2026 | $0.5842 | $0.7546 | $0.5112 | $0.7130 | +22.05% | $1.25M | $170.41M |
| Sep 6, 2026 | $0.4973 | $0.6881 | $0.4973 | $0.5842 | +17.47% | $677,820 | $139.62M |
| Sep 5, 2026 | $0.4832 | $0.6150 | $0.4104 | $0.4973 | +2.92% | $680,900 | $118.85M |
| Sep 4, 2026 | $0.3590 | $0.5110 | $0.3233 | $0.4832 | +34.60% | $630,085 | $115.48M |
| Sep 3, 2026 | $0.4354 | $0.4408 | $0.3061 | $0.3590 | -17.55% | $533,127 | $85.80M |
| Sep 2, 2026 | $0.5584 | $0.5954 | $0.4354 | $0.4354 | -22.03% | $801,396 | $104.06M |
| Sep 1, 2026 | $0.3762 | $0.6021 | $0.3752 | $0.5584 | +48.43% | $713,139 | $133.46M |
| Aug 31, 2026 | $0.3865 | $0.4303 | $0.3617 | $0.3762 | -2.66% | $265,693 | $89.91M |
| Aug 30, 2026 | $0.2851 | $0.4054 | $0.2761 | $0.3865 | +35.57% | $352,312 | $92.37M |
| Aug 29, 2026 | $0.2734 | $0.2955 | $0.2600 | $0.2851 | +4.28% | $122,990 | $68.14M |
| Aug 28, 2026 | $0.3181 | $0.3187 | $0.2563 | $0.2734 | -14.05% | $156,449 | $65.34M |
| Aug 27, 2026 | $0.2991 | $0.3331 | $0.2885 | $0.3181 | +6.35% | $163,717 | $76.03M |
| Aug 26, 2026 | $0.2837 | $0.3100 | $0.2770 | $0.2991 | +5.43% | $177,741 | $71.48M |
| Aug 25, 2026 | $0.3508 | $0.3696 | $0.2832 | $0.2837 | -19.13% | $364,568 | $67.80M |
| Aug 24, 2026 | $0.2793 | $0.3859 | $0.2653 | $0.3508 | +25.60% | $503,771 | $83.84M |
| Aug 23, 2026 | $0.2446 | $0.2950 | $0.2391 | $0.2793 | +14.19% | $232,860 | $66.75M |
| Aug 22, 2026 | $0.2705 | $0.2905 | $0.2056 | $0.2446 | -9.57% | $175,923 | $58.46M |
| Aug 21, 2026 | $0.2653 | $0.2781 | $0.2602 | $0.2705 | +1.96% | $99,038 | $64.65M |
| Aug 20, 2026 | $0.2707 | $0.2767 | $0.2571 | $0.2653 | -1.99% | $115,795 | $63.41M |
| Aug 19, 2026 | $0.2735 | $0.2807 | $0.2619 | $0.2707 | -1.02% | $106,024 | $64.70M |
| Aug 18, 2026 | $0.2686 | $0.2800 | $0.2616 | $0.2735 | +1.82% | $99,056 | $65.37M |
| Aug 17, 2026 | $0.2613 | $0.2696 | $0.2546 | $0.2686 | +2.79% | $84,680 | $64.20M |
| Aug 16, 2026 | $0.2528 | $0.2809 | $0.2500 | $0.2613 | +3.36% | $138,660 | $62.45M |
| Aug 15, 2026 | $0.2521 | $0.2575 | $0.2449 | $0.2528 | +0.28% | $101,923 | $60.42M |
| Aug 14, 2026 | $0.2551 | $0.2586 | $0.2493 | $0.2521 | -1.18% | $92,207 | $60.25M |
| Aug 13, 2026 | $0.2630 | $0.2634 | $0.2461 | $0.2551 | -3.00% | $112,807 | $60.97M |
| Aug 12, 2026 | $0.2585 | $0.2635 | $0.2448 | $0.2630 | +1.74% | $158,740 | $62.86M |
| Aug 11, 2026 | $0.2565 | $0.2744 | $0.2437 | $0.2585 | +0.78% | $214,306 | $61.78M |
| Aug 10, 2026 | $0.2411 | $0.2700 | $0.2377 | $0.2565 | +6.39% | $141,592 | $61.30M |
| Aug 9, 2026 | $0.2395 | $0.2545 | $0.2249 | $0.2411 | +0.67% | $194,165 | $57.62M |
| Aug 8, 2026 | $0.2454 | $0.2518 | $0.2350 | $0.2395 | -2.40% | $240,188 | $57.24M |
| Aug 7, 2026 | $0.2676 | $0.2780 | $0.2365 | $0.2454 | -8.30% | $273,729 | $58.65M |
| Aug 6, 2026 | $0.2503 | $0.2736 | $0.2329 | $0.2676 | +6.91% | $334,013 | $63.96M |
| Aug 5, 2026 | $0.2407 | $0.2935 | $0.2208 | $0.2503 | +3.99% | $615,624 | $59.82M |
| Aug 4, 2026 | $0.3828 | $0.4096 | $0.2120 | $0.2407 | -37.12% | $1.22M | $57.53M |
| Aug 3, 2026 | $0.5372 | $0.5574 | $0.3450 | $0.3828 | -28.74% | $722,571 | $91.49M |
| Aug 2, 2026 | $0.5392 | $0.5727 | $0.4854 | $0.5372 | -0.37% | $685,507 | $128.39M |
| Aug 1, 2026 | $0.3755 | $0.5628 | $0.3753 | $0.5392 | +43.60% | $745,539 | $128.87M |
| Jul 31, 2026 | $0.3675 | $0.4112 | $0.3415 | $0.3755 | +2.18% | $387,557 | $89.74M |
| Jul 30, 2026 | $0.4358 | $0.4930 | $0.3445 | $0.3675 | -15.67% | $1.15M | $87.83M |
| Jul 29, 2026 | $0.3052 | $0.4500 | $0.2915 | $0.4358 | +42.79% | $567,957 | $104.16M |
| Jul 28, 2026 | $0.3144 | $0.3184 | $0.2996 | $0.3052 | -2.93% | $118,393 | $72.94M |
| Jul 27, 2026 | $0.3251 | $0.3336 | $0.2900 | $0.3144 | -3.29% | $95,199 | $75.14M |
| Jul 26, 2026 | $0.3286 | $0.3425 | $0.3088 | $0.3251 | -1.07% | $138,121 | $77.70M |
| Jul 25, 2026 | $0.3313 | $0.3460 | $0.3256 | $0.3286 | -0.81% | $102,683 | $78.54M |
| Jul 24, 2026 | $0.3445 | $0.3638 | $0.3197 | $0.3313 | -3.83% | $154,523 | $79.18M |
| Jul 23, 2026 | $0.3880 | $0.3895 | $0.3375 | $0.3445 | -11.21% | $189,555 | $82.34M |
| Jul 22, 2026 | $0.3316 | $0.3937 | $0.3255 | $0.3880 | +17.01% | $122,376 | $92.73M |
| Jul 21, 2026 | $0.3233 | $0.3332 | $0.3133 | $0.3316 | +2.57% | $105,348 | $79.25M |
| Jul 20, 2026 | $0.3429 | $0.3465 | $0.2932 | $0.3233 | -5.72% | $177,075 | $77.27M |
| Jul 19, 2026 | $0.3439 | $0.3581 | $0.3392 | $0.3429 | -0.29% | $87,305 | $81.95M |
| Jul 18, 2026 | $0.3645 | $0.3850 | $0.3380 | $0.3439 | -5.65% | $149,569 | $82.19M |
| Jul 17, 2026 | $0.3635 | $0.3781 | $0.3467 | $0.3645 | +0.28% | $122,519 | $87.12M |
| Jul 16, 2026 | $0.3794 | $0.3849 | $0.3524 | $0.3635 | -4.19% | $144,029 | $86.88M |
| Jul 15, 2026 | $0.3804 | $0.4080 | $0.3573 | $0.3794 | -0.26% | $310,585 | $90.68M |
| Jul 14, 2026 | $0.3567 | $0.4000 | $0.3480 | $0.3804 | +6.64% | $282,956 | $90.92M |
| Jul 13, 2026 | $0.3384 | $0.3605 | $0.3170 | $0.3567 | +5.41% | $155,915 | $85.25M |
| Jul 12, 2026 | $0.3983 | $0.4067 | $0.3336 | $0.3384 | -15.04% | $165,709 | $80.88M |
| Jul 11, 2026 | $0.3950 | $0.4044 | $0.3759 | $0.3983 | +0.84% | $99,744 | $95.19M |
| Jul 10, 2026 | $0.3823 | $0.4071 | $0.3703 | $0.3950 | +3.32% | $141,486 | $94.41M |
| Jul 9, 2026 | $0.4103 | $0.4263 | $0.3524 | $0.3823 | -6.82% | $280,412 | $91.37M |
| Jul 8, 2026 | $0.3646 | $0.4167 | $0.3062 | $0.4103 | +12.53% | $442,495 | $98.06M |
| Jul 7, 2026 | $0.3011 | $0.3688 | $0.3004 | $0.3646 | +21.09% | $252,412 | $87.14M |
| Jul 6, 2026 | $0.3029 | $0.3086 | $0.2959 | $0.3011 | -0.59% | $98,265 | $71.96M |
| Jul 5, 2026 | $0.3056 | $0.3127 | $0.2916 | $0.3029 | -0.88% | $112,398 | $72.39M |
| Jul 4, 2026 | $0.3069 | $0.3199 | $0.2941 | $0.3056 | -0.42% | $206,735 | $73.04M |
| Jul 3, 2026 | $0.3427 | $0.3901 | $0.3044 | $0.3069 | -10.45% | $338,523 | $73.35M |
| Jul 2, 2026 | $0.3097 | $0.3446 | $0.3007 | $0.3427 | +10.66% | $128,042 | $81.91M |
| Jul 1, 2026 | $0.3165 | $0.3179 | $0.2937 | $0.3097 | -2.15% | $127,111 | $74.02M |
| Jun 30, 2026 | $0.2999 | $0.3282 | $0.2892 | $0.3165 | +5.54% | $123,451 | $75.64M |
| Jun 29, 2026 | $0.2994 | $0.3177 | $0.2938 | $0.2999 | +0.17% | $100,739 | $71.68M |
| Jun 28, 2026 | $0.3116 | $0.3224 | $0.2892 | $0.2994 | -3.92% | $117,849 | $71.56M |
| Jun 27, 2026 | $0.2885 | $0.3164 | $0.2874 | $0.3116 | +8.01% | $107,879 | $74.47M |
| Jun 26, 2026 | $0.2991 | $0.3085 | $0.2747 | $0.2885 | -3.54% | $151,880 | $68.95M |
| Jun 25, 2026 | $0.2935 | $0.3337 | $0.2898 | $0.2991 | +1.91% | $194,517 | $71.48M |
| Jun 24, 2026 | $0.3093 | $0.3141 | $0.2850 | $0.2935 | -5.11% | $155,374 | $70.15M |
| Jun 23, 2026 | $0.3346 | $0.3440 | $0.2958 | $0.3093 | -7.56% | $170,882 | $73.92M |
| Jun 22, 2026 | $0.3378 | $0.3582 | $0.3054 | $0.3346 | -0.95% | $182,599 | $79.97M |
| Jun 21, 2026 | $0.2808 | $0.3622 | $0.2790 | $0.3378 | +20.30% | $381,394 | $80.73M |
| Jun 20, 2026 | $0.2747 | $0.2850 | $0.2672 | $0.2808 | +2.22% | $137,305 | $67.11M |
| Jun 19, 2026 | $0.3083 | $0.3137 | $0.2723 | $0.2747 | — | $178,822 | $65.65M |
UnifAI Network Historical Data FAQ
Window highs, lows, best/worst days and volume for UnifAI NetworkWhat is the all-time high for UAI?
UnifAI Network's record price is about $0.836535. It currently trades at $0.36692, roughly 56.1% below that peak. The all-time low on record is $0.06003. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the UAI market cap?
UnifAI Network has a market capitalisation of about $88.16M, on roughly $13.39M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did UAI change over this window?
Across 90 daily candles, close-to-close moved up 33.71%.
What were UAI's high and low in this window?
In this sample, the highest trade print is about $0.8390 (Sep 12, 2026) and the lowest about $0.2056 (Aug 22, 2026).
What were UAI's best and worst days in this window?
Best close-to-close day was about +48.43% (Sep 1, 2026); worst was -37.12% (Aug 4, 2026).