What historical data is shown for UP?
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.
Unitas (UP) Historical Data
ETH
DeFi
Unitas Historical Price Information — Daily UP Open, High, Low, Close & Volume
$0.10736
-10.14% 1D
Recently Viewed
1H+0.06%
1D-10.14%
1W-39.99%
1M-46.26%
Unitas (UP) has 90 days of daily open, high, low and close on file. Over that window UP ranged $0.10709 to $0.51952, closed at $0.10709 and is down 67.5% across the window.
Unitas — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.51952
Window low
$0.10709
First → last
-67.54%
Latest close
$0.10709
vs live
+0.25%
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.
UP Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.10913 | $0.1097 | $0.10476 | $0.10709 | -1.87% | $12,688 | $23.13M |
| Nov 3, 2026 | $0.12335 | $0.12451 | $0.10745 | $0.10913 | -11.53% | $65,537 | $23.57M |
| Nov 2, 2026 | $0.13357 | $0.14277 | $0.12328 | $0.12335 | -7.65% | $63,728 | $26.64M |
| Nov 1, 2026 | $0.12379 | $0.13755 | $0.1234 | $0.13357 | +7.90% | $56,269 | $28.85M |
| Oct 31, 2026 | $0.12431 | $0.13414 | $0.11781 | $0.12379 | -0.42% | $56,390 | $26.74M |
| Oct 30, 2026 | $0.12516 | $0.12948 | $0.11693 | $0.12431 | -0.68% | $56,382 | $26.85M |
| Oct 29, 2026 | $0.15068 | $0.15243 | $0.12411 | $0.12516 | -16.94% | $58,227 | $27.03M |
| Oct 28, 2026 | $0.18149 | $0.19375 | $0.15012 | $0.15068 | -16.98% | $60,239 | $32.55M |
| Oct 27, 2026 | $0.14476 | $0.18374 | $0.14469 | $0.18149 | +25.37% | $55,410 | $39.20M |
| Oct 26, 2026 | $0.1620 | $0.16373 | $0.13959 | $0.14476 | -10.64% | $56,601 | $31.27M |
| Oct 25, 2026 | $0.14911 | $0.1759 | $0.14767 | $0.1620 | +8.64% | $61,712 | $34.99M |
| Oct 24, 2026 | $0.14329 | $0.14916 | $0.13921 | $0.14911 | +4.06% | $53,900 | $32.21M |
| Oct 23, 2026 | $0.13463 | $0.14495 | $0.12736 | $0.14329 | +6.43% | $57,044 | $30.95M |
| Oct 22, 2026 | $0.12941 | $0.14501 | $0.12925 | $0.13463 | +4.03% | $53,796 | $29.08M |
| Oct 21, 2026 | $0.12996 | $0.14157 | $0.12914 | $0.12941 | -0.42% | $56,217 | $27.95M |
| Oct 20, 2026 | $0.13307 | $0.13322 | $0.12172 | $0.12996 | -2.34% | $60,515 | $28.07M |
| Oct 19, 2026 | $0.13515 | $0.13711 | $0.13138 | $0.13307 | -1.54% | $55,321 | $28.74M |
| Oct 18, 2026 | $0.14225 | $0.14322 | $0.13069 | $0.13515 | -4.99% | $55,987 | $29.19M |
| Oct 17, 2026 | $0.14609 | $0.14797 | $0.13973 | $0.14225 | -2.63% | $56,464 | $30.73M |
| Oct 16, 2026 | $0.15438 | $0.16132 | $0.14229 | $0.14609 | -5.37% | $55,786 | $31.56M |
| Oct 15, 2026 | $0.14694 | $0.15702 | $0.14174 | $0.15438 | +5.06% | $56,205 | $33.35M |
| Oct 14, 2026 | $0.15849 | $0.1606 | $0.14533 | $0.14694 | -7.29% | $64,015 | $31.74M |
| Oct 13, 2026 | $0.16161 | $0.16489 | $0.15375 | $0.15849 | -1.93% | $63,157 | $34.23M |
| Oct 12, 2026 | $0.17686 | $0.19513 | $0.1604 | $0.16161 | -8.62% | $70,431 | $34.91M |
| Oct 11, 2026 | $0.17411 | $0.18443 | $0.15784 | $0.17686 | +1.58% | $66,673 | $38.20M |
| Oct 10, 2026 | $0.17444 | $0.18163 | $0.1660 | $0.17411 | -0.19% | $64,203 | $37.61M |
| Oct 9, 2026 | $0.18423 | $0.19147 | $0.16978 | $0.17444 | -5.31% | $64,762 | $37.68M |
| Oct 8, 2026 | $0.19523 | $0.21086 | $0.17619 | $0.18423 | -5.63% | $54,733 | $39.79M |
| Oct 7, 2026 | $0.22378 | $0.22514 | $0.18856 | $0.19523 | -12.76% | $68,999 | $42.17M |
| Oct 6, 2026 | $0.2249 | $0.23817 | $0.20896 | $0.22378 | -0.50% | $66,400 | $48.34M |
| Oct 5, 2026 | $0.19976 | $0.23372 | $0.17735 | $0.2249 | +12.59% | $66,216 | $48.58M |
| Oct 4, 2026 | $0.23249 | $0.23296 | $0.18353 | $0.19976 | -14.08% | $57,165 | $43.15M |
| Oct 3, 2026 | $0.22644 | $0.24119 | $0.2205 | $0.23249 | +2.67% | $71,973 | $50.22M |
| Oct 2, 2026 | $0.24899 | $0.26452 | $0.21626 | $0.22644 | -9.06% | $60,093 | $48.91M |
| Oct 1, 2026 | $0.23614 | $0.2600 | $0.23095 | $0.24899 | +5.44% | $68,078 | $53.78M |
| Sep 30, 2026 | $0.23103 | $0.25821 | $0.22631 | $0.23614 | +2.21% | $62,239 | $51.01M |
| Sep 29, 2026 | $0.22165 | $0.24447 | $0.21086 | $0.23103 | +4.23% | $63,931 | $49.90M |
| Sep 28, 2026 | $0.29132 | $0.29142 | $0.21202 | $0.22165 | -23.92% | $73,029 | $47.88M |
| Sep 27, 2026 | $0.30329 | $0.30912 | $0.28007 | $0.29132 | -3.95% | $59,600 | $62.93M |
| Sep 26, 2026 | $0.30488 | $0.31516 | $0.29719 | $0.30329 | -0.52% | $62,472 | $65.51M |
| Sep 25, 2026 | $0.33626 | $0.33629 | $0.28507 | $0.30488 | -9.33% | $67,012 | $65.85M |
| Sep 24, 2026 | $0.30661 | $0.34404 | $0.3064 | $0.33626 | +9.67% | $59,564 | $72.63M |
| Sep 23, 2026 | $0.30663 | $0.32498 | $0.3009 | $0.30661 | -0.01% | $57,687 | $66.23M |
| Sep 22, 2026 | $0.30518 | $0.31267 | $0.27773 | $0.30663 | +0.48% | $62,419 | $66.23M |
| Sep 21, 2026 | $0.31809 | $0.35402 | $0.28676 | $0.30518 | -4.06% | $60,481 | $65.92M |
| Sep 20, 2026 | $0.29398 | $0.33479 | $0.27019 | $0.31809 | +8.20% | $72,976 | $68.71M |
| Sep 19, 2026 | $0.31051 | $0.3227 | $0.28802 | $0.29398 | -5.32% | $58,115 | $63.50M |
| Sep 18, 2026 | $0.29146 | $0.31427 | $0.28735 | $0.31051 | +6.54% | $56,435 | $67.07M |
| Sep 17, 2026 | $0.31643 | $0.33084 | $0.28613 | $0.29146 | -7.89% | $59,567 | $62.96M |
| Sep 16, 2026 | $0.30522 | $0.32939 | $0.30118 | $0.31643 | +3.67% | $57,146 | $68.35M |
| Sep 15, 2026 | $0.34212 | $0.36189 | $0.29796 | $0.30522 | -10.79% | $56,517 | $65.93M |
| Sep 14, 2026 | $0.33341 | $0.36386 | $0.32915 | $0.34212 | +2.61% | $57,744 | $73.90M |
| Sep 13, 2026 | $0.33834 | $0.37923 | $0.32428 | $0.33341 | -1.46% | $67,609 | $72.02M |
| Sep 12, 2026 | $0.39335 | $0.40111 | $0.31456 | $0.33834 | -13.99% | $109,287 | $73.08M |
| Sep 11, 2026 | $0.39975 | $0.42033 | $0.38188 | $0.39335 | -1.60% | $61,184 | $84.96M |
| Sep 10, 2026 | $0.42361 | $0.4259 | $0.39636 | $0.39975 | -5.63% | $60,194 | $86.35M |
| Sep 9, 2026 | $0.41987 | $0.43418 | $0.40406 | $0.42361 | +0.89% | $57,057 | $91.50M |
| Sep 8, 2026 | $0.4153 | $0.44096 | $0.40442 | $0.41987 | +1.10% | $55,824 | $90.69M |
| Sep 7, 2026 | $0.42841 | $0.44881 | $0.40766 | $0.4153 | -3.06% | $56,433 | $89.70M |
| Sep 6, 2026 | $0.4470 | $0.45516 | $0.39912 | $0.42841 | -4.16% | $58,805 | $92.54M |
| Sep 5, 2026 | $0.48003 | $0.51432 | $0.44623 | $0.4470 | -6.88% | $61,196 | $96.55M |
| Sep 4, 2026 | $0.51316 | $0.51436 | $0.46359 | $0.48003 | -6.46% | $58,091 | $103.69M |
| Sep 3, 2026 | $0.50539 | $0.51717 | $0.47976 | $0.51316 | +1.54% | $58,968 | $110.84M |
| Sep 2, 2026 | $0.49158 | $0.50539 | $0.48269 | $0.50539 | +2.81% | $54,980 | $109.16M |
| Sep 1, 2026 | $0.51952 | $0.52376 | $0.47236 | $0.49158 | -5.38% | $59,333 | $106.18M |
| Aug 31, 2026 | $0.47144 | $0.52483 | $0.47029 | $0.51952 | +10.20% | $59,081 | $112.22M |
| Aug 30, 2026 | $0.46469 | $0.47979 | $0.46396 | $0.47144 | +1.45% | $54,931 | $101.83M |
| Aug 29, 2026 | $0.47583 | $0.47998 | $0.45878 | $0.46469 | -2.34% | $56,515 | $100.37M |
| Aug 28, 2026 | $0.48936 | $0.49297 | $0.47169 | $0.47583 | -2.76% | $56,599 | $102.78M |
| Aug 27, 2026 | $0.48096 | $0.50412 | $0.47965 | $0.48936 | +1.75% | $58,073 | $105.70M |
| Aug 26, 2026 | $0.48052 | $0.50137 | $0.47707 | $0.48096 | +0.09% | $55,472 | $103.89M |
| Aug 25, 2026 | $0.44228 | $0.51153 | $0.4303 | $0.48052 | +8.65% | $56,876 | $103.79M |
| Aug 24, 2026 | $0.47587 | $0.49161 | $0.43337 | $0.44228 | -7.06% | $73,434 | $95.53M |
| Aug 23, 2026 | $0.45725 | $0.49889 | $0.43181 | $0.47587 | +4.07% | $61,868 | $102.79M |
| Aug 22, 2026 | $0.36389 | $0.48561 | $0.36272 | $0.45725 | +25.66% | $61,954 | $98.77M |
| Aug 21, 2026 | $0.37929 | $0.39435 | $0.35116 | $0.36389 | -4.06% | $90,687 | $78.60M |
| Aug 20, 2026 | $0.38307 | $0.3967 | $0.37064 | $0.37929 | -0.99% | $60,254 | $81.93M |
| Aug 19, 2026 | $0.34832 | $0.39654 | $0.33443 | $0.38307 | +9.98% | $67,785 | $82.74M |
| Aug 18, 2026 | $0.43021 | $0.43122 | $0.3200 | $0.34832 | -19.03% | $75,074 | $75.24M |
| Aug 17, 2026 | $0.42291 | $0.43418 | $0.4166 | $0.43021 | +1.73% | $56,087 | $92.93M |
| Aug 16, 2026 | $0.41803 | $0.46044 | $0.3989 | $0.42291 | +1.17% | $58,074 | $91.35M |
| Aug 15, 2026 | $0.39803 | $0.44179 | $0.39626 | $0.41803 | +5.02% | $59,924 | $90.29M |
| Aug 14, 2026 | $0.39909 | $0.43325 | $0.38887 | $0.39803 | -0.27% | $77,155 | $85.97M |
| Aug 13, 2026 | $0.38742 | $0.45654 | $0.38546 | $0.39909 | +3.01% | $62,939 | $86.20M |
| Aug 12, 2026 | $0.38984 | $0.4130 | $0.38049 | $0.38742 | -0.62% | $65,578 | $83.68M |
| Aug 11, 2026 | $0.37898 | $0.39101 | $0.37073 | $0.38984 | +2.87% | $66,098 | $84.21M |
| Aug 10, 2026 | $0.35803 | $0.38556 | $0.35791 | $0.37898 | +5.85% | $57,122 | $81.86M |
| Aug 9, 2026 | $0.34546 | $0.3694 | $0.3039 | $0.35803 | +3.64% | $62,080 | $77.33M |
| Aug 8, 2026 | $0.32992 | $0.35825 | $0.32725 | $0.34546 | +4.71% | $59,563 | $74.62M |
| Aug 7, 2026 | $0.33308 | $0.33308 | $0.3253 | $0.32992 | — | $57,276 | $71.26M |
Unitas Historical Data FAQ
Window highs, lows, best/worst days and volume for UnitasWhat is the all-time high for UP?
Unitas's record price is about $0.522624. It currently trades at $0.10736, roughly 79.5% below that peak. The all-time low on record is $0.067618. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the UP market cap?
Unitas has a market capitalisation of about $23.23M, on roughly $17.40M 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 UP change over this window?
Across 90 daily candles, close-to-close moved down 67.54%.
What were UP's high and low in this window?
In this sample, the highest trade print is about $0.52483 (Aug 31, 2026) and the lowest about $0.10476 (Nov 4, 2026).
What were UP's best and worst days in this window?
Best close-to-close day was about +25.66% (Aug 22, 2026); worst was -23.92% (Sep 28, 2026).