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
$0.09406
-38.43% 1D
Recently Viewed
1H-0.75%
1D-38.43%
1W-60.39%
1M-68.27%
UnifAI Network (UAI) has 90 days of daily open, high, low and close on file. Over that window UAI ranged $0.0935 to $0.7975, closed at $0.0935 and is down 61.9% across the window.
UnifAI Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.7975
Window low
$0.0935
First → last
-61.90%
Latest close
$0.0935
vs live
+0.60%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0985 | $0.1038 | $0.0920 | $0.0935 | -5.08% | $169,362 | $22.35M |
| Nov 3, 2026 | $0.1157 | $0.1721 | $0.0924 | $0.0985 | -14.87% | $629,502 | $23.54M |
| Nov 2, 2026 | $0.1634 | $0.1769 | $0.1125 | $0.1157 | -29.19% | $389,358 | $27.65M |
| Nov 1, 2026 | $0.3063 | $0.3318 | $0.1588 | $0.1634 | -46.65% | $645,158 | $39.05M |
| Oct 31, 2026 | $0.2695 | $0.3214 | $0.2657 | $0.3063 | +13.65% | $220,719 | $73.21M |
| Oct 30, 2026 | $0.2544 | $0.2814 | $0.2391 | $0.2695 | +5.94% | $115,350 | $64.41M |
| Oct 29, 2026 | $0.2543 | $0.2855 | $0.2438 | $0.2544 | +0.04% | $285,334 | $60.80M |
| Oct 28, 2026 | $0.2360 | $0.2614 | $0.2267 | $0.2543 | +7.75% | $180,697 | $60.78M |
| Oct 27, 2026 | $0.2475 | $0.2516 | $0.2330 | $0.2360 | -4.65% | $151,266 | $56.40M |
| Oct 26, 2026 | $0.2548 | $0.2624 | $0.2423 | $0.2475 | -2.86% | $156,257 | $59.15M |
| Oct 25, 2026 | $0.2800 | $0.2836 | $0.2453 | $0.2548 | -9.00% | $209,959 | $60.90M |
| Oct 24, 2026 | $0.3033 | $0.3040 | $0.2773 | $0.2800 | -7.68% | $92,443 | $66.92M |
| Oct 23, 2026 | $0.3022 | $0.3227 | $0.2961 | $0.3033 | +0.36% | $96,064 | $72.49M |
| Oct 22, 2026 | $0.3119 | $0.3201 | $0.3000 | $0.3022 | -3.11% | $71,000 | $72.23M |
| Oct 21, 2026 | $0.3096 | $0.3326 | $0.2920 | $0.3119 | +0.74% | $106,758 | $74.54M |
| Oct 20, 2026 | $0.2923 | $0.3185 | $0.2834 | $0.3096 | +5.92% | $113,185 | $73.99M |
| Oct 19, 2026 | $0.2946 | $0.3018 | $0.2877 | $0.2923 | -0.78% | $94,955 | $69.86M |
| Oct 18, 2026 | $0.3217 | $0.3254 | $0.2810 | $0.2946 | -8.42% | $171,777 | $70.41M |
| Oct 17, 2026 | $0.3241 | $0.3327 | $0.3156 | $0.3217 | -0.74% | $110,111 | $76.89M |
| Oct 16, 2026 | $0.3258 | $0.3317 | $0.3141 | $0.3241 | -0.52% | $95,972 | $77.46M |
| Oct 15, 2026 | $0.3278 | $0.3408 | $0.3069 | $0.3258 | -0.61% | $117,305 | $77.87M |
| Oct 14, 2026 | $0.3274 | $0.3354 | $0.3207 | $0.3278 | +0.12% | $102,032 | $78.34M |
| Oct 13, 2026 | $0.3164 | $0.3354 | $0.3086 | $0.3274 | +3.48% | $116,995 | $78.25M |
| Oct 12, 2026 | $0.3334 | $0.3955 | $0.3097 | $0.3164 | -5.10% | $379,517 | $75.62M |
| Oct 11, 2026 | $0.3406 | $0.3440 | $0.3291 | $0.3334 | -2.11% | $72,864 | $79.68M |
| Oct 10, 2026 | $0.3360 | $0.3472 | $0.3253 | $0.3406 | +1.37% | $138,514 | $81.40M |
| Oct 9, 2026 | $0.3287 | $0.3509 | $0.3196 | $0.3360 | +2.22% | $204,238 | $80.30M |
| Oct 8, 2026 | $0.2833 | $0.3317 | $0.2832 | $0.3287 | +16.03% | $302,412 | $78.56M |
| Oct 7, 2026 | $0.2868 | $0.2974 | $0.2518 | $0.2833 | -1.22% | $235,238 | $67.71M |
| Oct 6, 2026 | $0.2951 | $0.2951 | $0.2763 | $0.2868 | -2.81% | $103,110 | $68.55M |
| Oct 5, 2026 | $0.2964 | $0.3041 | $0.2862 | $0.2951 | -0.44% | $125,298 | $70.53M |
| Oct 4, 2026 | $0.2988 | $0.3086 | $0.2951 | $0.2964 | -0.80% | $99,844 | $70.84M |
| Oct 3, 2026 | $0.2967 | $0.3124 | $0.2799 | $0.2988 | +0.71% | $199,758 | $71.41M |
| Oct 2, 2026 | $0.3604 | $0.3876 | $0.2364 | $0.2967 | -17.67% | $766,530 | $70.91M |
| Oct 1, 2026 | $0.2967 | $0.3660 | $0.2913 | $0.3604 | +21.47% | $316,978 | $86.14M |
| Sep 30, 2026 | $0.3023 | $0.3044 | $0.2839 | $0.2967 | -1.85% | $148,274 | $70.91M |
| Sep 29, 2026 | $0.2887 | $0.3114 | $0.2818 | $0.3023 | +4.71% | $165,207 | $72.25M |
| Sep 28, 2026 | $0.3144 | $0.3193 | $0.2772 | $0.2887 | -8.17% | $164,354 | $69.00M |
| Sep 27, 2026 | $0.3397 | $0.3465 | $0.3052 | $0.3144 | -7.45% | $182,690 | $75.14M |
| Sep 26, 2026 | $0.3451 | $0.3479 | $0.3250 | $0.3397 | -1.56% | $183,829 | $81.19M |
| Sep 25, 2026 | $0.3381 | $0.3490 | $0.3125 | $0.3451 | +2.07% | $218,894 | $82.48M |
| Sep 24, 2026 | $0.3853 | $0.3899 | $0.3368 | $0.3381 | -12.25% | $276,053 | $80.81M |
| Sep 23, 2026 | $0.3890 | $0.4281 | $0.3532 | $0.3853 | -0.95% | $506,335 | $92.09M |
| Sep 22, 2026 | $0.3965 | $0.4386 | $0.3337 | $0.3890 | -1.89% | $815,409 | $92.97M |
| Sep 21, 2026 | $0.4108 | $0.6445 | $0.3556 | $0.3965 | -3.48% | $1.45M | $94.76M |
| Sep 20, 2026 | $0.3782 | $0.4279 | $0.3782 | $0.4108 | +8.62% | $203,659 | $98.18M |
| Sep 19, 2026 | $0.4170 | $0.4240 | $0.3732 | $0.3782 | -9.30% | $303,611 | $90.39M |
| Sep 18, 2026 | $0.4145 | $0.4344 | $0.3811 | $0.4170 | +0.60% | $481,106 | $99.66M |
| Sep 17, 2026 | $0.3837 | $0.4180 | $0.3600 | $0.4145 | +8.03% | $399,563 | $99.07M |
| Sep 16, 2026 | $0.3752 | $0.3950 | $0.3231 | $0.3837 | +2.27% | $658,353 | $91.70M |
| 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 | — | $273,729 | $58.65M |
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 $0.09406, roughly 88.8% 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 $22.50M, on roughly $22.00M 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 down 61.90%.
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 $0.0920 (Nov 4, 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 -46.65% (Nov 1, 2026).