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
$0.32654
+3.25% 1D
Recently Viewed
1H+0.37%
1D+3.25%
1W-23.77%
1M-24.10%
Unitas (UP) has 90 days of daily open, high, low and close on file. Over that window UP ranged $0.25008 to $0.51952, closed at $0.32689 and is down 13.9% across the window.
Unitas — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.51952
Window low
$0.25008
First → last
-13.89%
Latest close
$0.32689
vs live
-0.11%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.30522 | $0.32939 | $0.30118 | $0.32689 | +7.10% | $42,344 | $70.61M |
| 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 | -0.95% | $57,276 | $71.26M |
| Aug 6, 2026 | $0.34139 | $0.34303 | $0.32647 | $0.33308 | -2.43% | $61,923 | $71.95M |
| Aug 5, 2026 | $0.32559 | $0.3519 | $0.31941 | $0.34139 | +4.85% | $69,583 | $73.74M |
| Aug 4, 2026 | $0.33797 | $0.34172 | $0.32373 | $0.32559 | -3.66% | $52,686 | $70.33M |
| Aug 3, 2026 | $0.32835 | $0.34681 | $0.3223 | $0.33797 | +2.93% | $54,678 | $73.00M |
| Aug 2, 2026 | $0.31759 | $0.33462 | $0.31701 | $0.32835 | +3.39% | $58,198 | $70.92M |
| Aug 1, 2026 | $0.32576 | $0.32864 | $0.31405 | $0.31759 | -2.51% | $58,727 | $68.60M |
| Jul 31, 2026 | $0.30446 | $0.3454 | $0.29876 | $0.32576 | +7.00% | $61,317 | $70.36M |
| Jul 30, 2026 | $0.30368 | $0.31415 | $0.30056 | $0.30446 | +0.26% | $54,484 | $65.76M |
| Jul 29, 2026 | $0.30109 | $0.30439 | $0.29832 | $0.30368 | +0.86% | $53,552 | $65.59M |
| Jul 28, 2026 | $0.29122 | $0.3028 | $0.2882 | $0.30109 | +3.39% | $55,778 | $65.04M |
| Jul 27, 2026 | $0.31182 | $0.31794 | $0.29122 | $0.29122 | -6.61% | $57,680 | $62.90M |
| Jul 26, 2026 | $0.32236 | $0.32243 | $0.30611 | $0.31182 | -3.27% | $54,902 | $67.35M |
| Jul 25, 2026 | $0.32129 | $0.33073 | $0.32065 | $0.32236 | +0.33% | $59,001 | $69.63M |
| Jul 24, 2026 | $0.32004 | $0.3261 | $0.31456 | $0.32129 | +0.39% | $56,451 | $69.40M |
| Jul 23, 2026 | $0.31628 | $0.32373 | $0.31581 | $0.32004 | +1.19% | $56,597 | $69.13M |
| Jul 22, 2026 | $0.32358 | $0.32725 | $0.30376 | $0.31628 | -2.26% | $55,899 | $68.32M |
| Jul 21, 2026 | $0.33042 | $0.33777 | $0.32338 | $0.32358 | -2.07% | $55,558 | $69.89M |
| Jul 20, 2026 | $0.32417 | $0.33418 | $0.32043 | $0.33042 | +1.93% | $56,313 | $71.37M |
| Jul 19, 2026 | $0.32364 | $0.32887 | $0.31816 | $0.32417 | +0.16% | $58,616 | $70.02M |
| Jul 18, 2026 | $0.31904 | $0.33071 | $0.31559 | $0.32364 | +1.44% | $62,657 | $69.91M |
| Jul 17, 2026 | $0.3195 | $0.32189 | $0.31277 | $0.31904 | -0.14% | $55,256 | $68.91M |
| Jul 16, 2026 | $0.32718 | $0.32924 | $0.31912 | $0.3195 | -2.35% | $56,853 | $69.01M |
| Jul 15, 2026 | $0.33001 | $0.33459 | $0.32219 | $0.32718 | -0.86% | $57,242 | $70.67M |
| Jul 14, 2026 | $0.31607 | $0.33364 | $0.31607 | $0.33001 | +4.41% | $54,727 | $71.28M |
| Jul 13, 2026 | $0.31994 | $0.32121 | $0.30979 | $0.31607 | -1.21% | $59,704 | $68.27M |
| Jul 12, 2026 | $0.31765 | $0.32294 | $0.31357 | $0.31994 | +0.72% | $56,682 | $69.11M |
| Jul 11, 2026 | $0.31131 | $0.32082 | $0.30844 | $0.31765 | +2.04% | $56,451 | $68.61M |
| Jul 10, 2026 | $0.31871 | $0.33156 | $0.29655 | $0.31131 | -2.32% | $58,147 | $67.24M |
| Jul 9, 2026 | $0.32118 | $0.32991 | $0.3164 | $0.31871 | -0.77% | $55,137 | $68.84M |
| Jul 8, 2026 | $0.32067 | $0.32263 | $0.31083 | $0.32118 | +0.16% | $55,385 | $69.37M |
| Jul 7, 2026 | $0.32513 | $0.3274 | $0.31854 | $0.32067 | -1.37% | $54,632 | $69.26M |
| Jul 6, 2026 | $0.32556 | $0.32989 | $0.30912 | $0.32513 | -0.13% | $62,717 | $70.23M |
| Jul 5, 2026 | $0.30611 | $0.32653 | $0.3013 | $0.32556 | +6.35% | $68,498 | $70.32M |
| Jul 4, 2026 | $0.28165 | $0.31321 | $0.28075 | $0.30611 | +8.68% | $59,893 | $66.12M |
| Jul 3, 2026 | $0.25008 | $0.28741 | $0.24852 | $0.28165 | +12.62% | $59,457 | $60.84M |
| Jul 2, 2026 | $0.25082 | $0.25736 | $0.24243 | $0.25008 | -0.30% | $58,018 | $54.02M |
| Jul 1, 2026 | $0.2562 | $0.25944 | $0.2446 | $0.25082 | -2.10% | $55,857 | $54.18M |
| Jun 30, 2026 | $0.27019 | $0.27576 | $0.25107 | $0.2562 | -5.18% | $58,269 | $55.34M |
| Jun 29, 2026 | $0.27108 | $0.28056 | $0.26722 | $0.27019 | -0.33% | $55,986 | $58.36M |
| Jun 28, 2026 | $0.27748 | $0.27937 | $0.2697 | $0.27108 | -2.31% | $55,859 | $58.55M |
| Jun 27, 2026 | $0.27394 | $0.29299 | $0.27167 | $0.27748 | +1.29% | $59,912 | $59.94M |
| Jun 26, 2026 | $0.2779 | $0.28528 | $0.27003 | $0.27394 | -1.42% | $57,457 | $59.17M |
| Jun 25, 2026 | $0.3222 | $0.32485 | $0.2734 | $0.2779 | -13.75% | $64,512 | $60.03M |
| Jun 24, 2026 | $0.32779 | $0.33801 | $0.3025 | $0.3222 | -1.71% | $81,452 | $69.60M |
| Jun 23, 2026 | $0.41784 | $0.41788 | $0.31314 | $0.32779 | -21.55% | $72,846 | $70.80M |
| Jun 22, 2026 | $0.34483 | $0.42441 | $0.34116 | $0.41784 | +21.17% | $73,865 | $90.25M |
| Jun 21, 2026 | $0.35834 | $0.36663 | $0.34397 | $0.34483 | -3.77% | $63,552 | $74.48M |
| Jun 20, 2026 | $0.37964 | $0.4241 | $0.35454 | $0.35834 | -5.61% | $73,163 | $77.40M |
| Jun 19, 2026 | $0.39524 | $0.40388 | $0.34846 | $0.37964 | — | $63,545 | $82.00M |
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 $0.32654, roughly 37.5% 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 $70.45M, on roughly $15.10M 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 13.89%.
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 $0.24243 (Jul 2, 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 -21.55% (Jun 23, 2026).