UnifAI (UAI) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most UAI volume. Showing the last 365 days.

Monthly returns UAI

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	+23%	-3.1%	+15%	+80%	-23%	+18%	+18%	-0.2%	-21%	+3.5%	-86%	—	-70%
2025	—	—	—	—	—	—	—	—	—	—	-28%	+23%	-11%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/10/2026	$0.03998	$0.04322	$0.03622	$0.03682	$1.36M	—	-7.90%
11/10/2026	$0.03865	$0.04381	$0.03367	$0.04243	$1.34M	$10.14M	+9.78%
11/09/2026	$0.04451	$0.04568	$0.03359	$0.03998	$3.00M	—	-10.18%
11/09/2026	$0.06120	$0.06973	$0.03660	$0.03867	$6.07M	$9.24M	-36.81%
11/08/2026	$0.07263	$0.07354	$0.04101	$0.04451	$4.41M	—	-38.72%
11/08/2026	$0.1243	$0.1316	$0.05876	$0.06119	$9.00M	$14.62M	-50.76%
11/07/2026	$0.1247	$0.1317	$0.07053	$0.07263	$4.07M	—	-41.73%
11/07/2026	$0.1408	$0.1524	$0.1148	$0.1244	$1.67M	$29.73M	-11.62%
11/06/2026	$0.09385	$0.2487	$0.08706	$0.1409	$7.64M	$33.67M	+50.10%
11/05/2026	$0.09799	$0.2215	$0.08448	$0.1899	$5.22M	—	+93.76%
11/05/2026	$0.07865	$0.1179	$0.07322	$0.09389	$1.61M	$22.44M	+19.38%
11/04/2026	$0.08803	$0.1181	$0.07324	$0.09799	$1.67M	—	+11.31%
11/04/2026	$0.09857	$0.1040	$0.07803	$0.07882	$1.37M	$18.84M	-20.04%
11/03/2026	$0.09759	$0.1055	$0.08465	$0.08803	$1.30M	—	-9.80%
11/03/2026	$0.1154	$0.1725	$0.09158	$0.09857	$2.02M	$23.56M	-14.61%
11/02/2026	$0.1328	$0.1723	$0.09260	$0.09759	$1.78M	—	-26.50%
11/02/2026	$0.1632	$0.1817	$0.1123	$0.1156	$793.36K	$27.62M	-29.17%
11/01/2026	$0.2003	$0.2008	$0.1275	$0.1328	$1.61M	—	-33.70%
11/01/2026	$0.3068	$0.3328	$0.1578	$0.1630	$2.73M	$38.95M	-46.87%
10/31/2026	$0.2698	$0.3225	$0.2656	$0.3071	$493.54K	$73.39M	+13.80%
10/30/2026	$0.2538	$0.2818	$0.2366	$0.2700	$326.63K	$64.52M	+6.36%
10/29/2026	$0.2543	$0.2856	$0.2435	$0.2540	$603.43K	$60.70M	-0.10%
10/28/2026	$0.2355	$0.2613	$0.2264	$0.2543	$248.16K	$60.77M	+7.95%
10/27/2026	$0.2485	$0.2519	$0.2335	$0.2354	$105.89K	$56.26M	-5.25%
10/26/2026	$0.2551	$0.2625	$0.2427	$0.2475	$168.48K	$59.15M	-2.99%
10/25/2026	$0.2500	$0.2624	$0.2426	$0.2483	$313.27K	—	-0.64%
10/25/2026	$0.2797	$0.2831	$0.2467	$0.2547	$91.59K	$60.88M	-8.92%
10/24/2026	$0.2842	$0.2855	$0.2462	$0.2500	$293.59K	—	-12.06%
10/24/2026	$0.3026	$0.3040	$0.2777	$0.2800	$38.31K	$66.91M	-7.49%
10/23/2026	$0.3119	$0.3229	$0.2828	$0.2842	$130.83K	—	-8.86%
10/23/2026	$0.3023	$0.3230	$0.2957	$0.3036	$49.51K	$72.55M	+0.41%
10/22/2026	$0.3118	$0.3206	$0.3005	$0.3024	$44.94K	$72.28M	-3.01%
10/21/2026	$0.3087	$0.3229	$0.3030	$0.3112	$146.91K	$74.37M	+0.79%
10/20/2026	$0.2925	$0.3189	$0.2833	$0.3096	$139.90K	$73.98M	+5.84%
10/19/2026	$0.2949	$0.3022	$0.2878	$0.2923	$114.05K	$69.87M	-0.87%
10/18/2026	$0.3210	$0.3248	$0.2810	$0.2943	$202.43K	$70.34M	-8.29%
10/17/2026	$0.3252	$0.3269	$0.2811	$0.2847	$193.03K	—	-12.45%
10/17/2026	$0.3244	$0.3322	$0.3152	$0.3216	$65.62K	$76.86M	-0.86%
10/16/2026	$0.3150	$0.3319	$0.3140	$0.3252	$108.01K	—	+3.24%
10/16/2026	$0.3273	$0.3316	$0.3144	$0.3246	$75.98K	$77.59M	-0.80%
10/15/2026	$0.3403	$0.3410	$0.3144	$0.3150	$134.90K	—	-7.44%
10/15/2026	$0.3269	$0.3402	$0.3092	$0.3255	$243.11K	$77.78M	-0.43%
10/14/2026	$0.3307	$0.3404	$0.3060	$0.3403	$244.78K	—	+2.90%
10/14/2026	$0.3259	$0.3342	$0.3202	$0.3272	$115.87K	$78.21M	+0.40%
10/13/2026	$0.3158	$0.3366	$0.3087	$0.3259	$300.15K	$77.90M	+3.20%
10/12/2026	$0.3329	$0.3952	$0.2898	$0.3160	$783.68K	$75.53M	-5.08%
10/11/2026	$0.3404	$0.3420	$0.3286	$0.3322	$66.95K	$79.40M	-2.41%
10/10/2026	$0.3357	$0.3450	$0.3260	$0.3401	$223.94K	$81.29M	+1.33%
10/09/2026	$0.3291	$0.3505	$0.3198	$0.3357	$965.29K	$80.23M	+2.01%
10/08/2026	$0.2834	$0.3322	$0.2834	$0.3289	$792.46K	$78.61M	+16.07%
10/07/2026	$0.2876	$0.2982	$0.2385	$0.2833	$353.80K	$67.72M	-1.46%
10/06/2026	$0.2952	$0.2952	$0.2807	$0.2873	$88.88K	$68.65M	-2.70%
10/05/2026	$0.2967	$0.3045	$0.2869	$0.2951	$97.96K	$70.52M	-0.55%
10/04/2026	$0.2988	$0.3089	$0.2946	$0.2965	$105.65K	$70.86M	-0.76%
10/03/2026	$0.2963	$0.3120	$0.2820	$0.2988	$223.72K	$71.40M	+0.81%
10/02/2026	$0.3603	$0.3868	$0.2200	$0.2964	$933.46K	$70.84M	-17.74%
10/01/2026	$0.2966	$0.3660	$0.2915	$0.3611	$495.32K	—	+21.74%
09/30/2026	$0.3017	$0.3037	$0.2844	$0.2969	$236.02K	—	-1.59%
09/29/2026	$0.2877	$0.3102	$0.2817	$0.3018	$441.40K	—	+4.92%
09/28/2026	$0.3143	$0.3190	$0.2779	$0.2886	$376.12K	—	-8.18%
09/27/2026	$0.3389	$0.3458	$0.3061	$0.3143	$247.73K	—	-7.24%
09/26/2026	$0.3460	$0.3500	$0.3269	$0.3395	$407.88K	—	-1.89%
09/25/2026	$0.3396	$0.3511	$0.3125	$0.3458	$171.00K	—	+1.82%
09/24/2026	$0.3852	$0.3880	$0.3364	$0.3401	$647.18K	—	-11.71%
09/23/2026	$0.3878	$0.4261	$0.3527	$0.3848	$769.99K	—	-0.78%
09/22/2026	$0.3952	$0.4379	$0.3319	$0.3880	$1.03M	—	-1.83%
09/21/2026	$0.4116	$0.6416	$0.3600	$0.3957	$2.19M	—	-3.87%
09/20/2026	$0.3781	$0.4260	$0.3781	$0.4118	$360.36K	—	+8.90%
09/19/2026	$0.4166	$0.4247	$0.3740	$0.3780	$631.32K	—	-9.27%
09/18/2026	$0.4141	$0.4335	$0.3814	$0.4165	$375.96K	—	+0.58%
09/17/2026	$0.3825	$0.4173	$0.3580	$0.4145	$591.32K	—	+8.36%
09/16/2026	$0.3753	$0.3962	$0.3239	$0.3825	$735.13K	—	+1.92%
09/15/2026	$0.4681	$0.4681	$0.3079	$0.3756	$839.51K	—	-19.75%
09/14/2026	$0.5037	$0.5817	$0.4420	$0.4684	$786.57K	—	-7.02%
09/13/2026	$0.5950	$0.6458	$0.4200	$0.5043	$1.37M	—	-15.24%
09/12/2026	$0.6655	$0.8395	$0.5350	$0.5942	$2.12M	—	-10.72%
09/11/2026	$0.6323	$0.6929	$0.5899	$0.6664	$511.20K	—	+5.40%
09/10/2026	$0.7972	$0.8086	$0.5946	$0.6315	$1.31M	—	-20.78%
09/09/2026	$0.7144	$0.8175	$0.6264	$0.7980	$761.25K	—	+11.69%
09/08/2026	$0.7131	$0.7700	$0.6847	$0.7149	$527.54K	—	+0.25%
09/07/2026	$0.5848	$0.7553	$0.5144	$0.7140	$1.57M	—	+22.10%
09/06/2026	$0.4981	$0.6867	$0.4981	$0.5856	$870.06K	—	+17.58%
09/05/2026	$0.4811	$0.6105	$0.4100	$0.4974	$720.79K	—	+3.40%
09/04/2026	$0.3588	$0.5131	$0.3235	$0.4819	$897.14K	—	+34.31%
09/03/2026	$0.4358	$0.4408	$0.3063	$0.3592	$471.25K	—	-17.57%
09/02/2026	$0.5551	$0.5961	$0.3001	$0.4366	$480.94K	—	-21.36%
09/01/2026	$0.3756	$0.6017	$0.3741	$0.5574	$381.92K	—	+48.39%
08/31/2026	$0.3792	$0.4110	$0.3616	$0.3750	$128.19K	—	-1.11%
08/30/2026	$0.2847	$0.4041	$0.2758	$0.3825	$622.28K	—	+34.33%
08/29/2026	$0.2730	$0.2960	$0.2600	$0.2849	$50.22K	—	+4.35%
08/28/2026	$0.3180	$0.3183	$0.2547	$0.2729	$128.12K	—	-14.16%
08/27/2026	$0.2982	$0.3326	$0.2870	$0.3176	$131.14K	—	+6.52%
08/26/2026	$0.2836	$0.3089	$0.2754	$0.2984	$270.86K	—	+5.20%
08/25/2026	$0.3510	$0.3685	$0.2825	$0.2832	$226.09K	—	-19.33%
08/24/2026	$0.2792	$0.3844	$0.2650	$0.3513	$401.50K	—	+25.83%
08/23/2026	$0.2449	$0.2954	$0.2389	$0.2787	$244.38K	—	+13.80%
08/22/2026	$0.2724	$0.2881	$0.2014	$0.2439	$258.96K	—	-10.45%
08/21/2026	$0.2653	$0.2786	$0.2601	$0.2706	$83.64K	—	+1.99%
08/20/2026	$0.2706	$0.2760	$0.2576	$0.2651	$80.99K	—	-2.05%
08/19/2026	$0.2742	$0.2807	$0.2606	$0.2709	$64.34K	—	-1.21%
08/18/2026	$0.2684	$0.2801	$0.2610	$0.2733	$73.32K	—	+1.80%
08/17/2026	$0.2608	$0.2693	$0.2559	$0.2688	$58.53K	—	+3.03%
08/16/2026	$0.2531	$0.2798	$0.2507	$0.2604	$115.73K	—	+2.88%
08/15/2026	$0.2522	$0.2570	$0.2441	$0.2529	$108.97K	—	+0.26%
08/14/2026	$0.2549	$0.2584	$0.2493	$0.2527	$52.97K	—	-0.84%
08/13/2026	$0.2629	$0.2629	$0.2450	$0.2545	$43.70K	—	-3.18%
08/12/2026	$0.2587	$0.2633	$0.2462	$0.2630	$97.99K	—	+1.68%
08/11/2026	$0.2566	$0.2743	$0.2446	$0.2586	$339.33K	—	+0.77%
08/10/2026	$0.2409	$0.2646	$0.2385	$0.2579	$215.32K	—	+7.07%
08/09/2026	$0.2395	$0.2529	$0.2257	$0.2411	$207.89K	—	+0.64%
08/08/2026	$0.2474	$0.2519	$0.2353	$0.2395	$224.61K	—	-3.20%
08/07/2026	$0.2676	$0.2781	$0.2375	$0.2455	$432.84K	—	-8.27%
08/06/2026	$0.2501	$0.2738	$0.2323	$0.2676	$470.17K	—	+7.01%
08/05/2026	$0.2410	$0.2927	$0.2209	$0.2506	$965.51K	—	+3.98%
08/04/2026	$0.3819	$0.4081	$0.2114	$0.2406	$952.13K	—	-37.01%
08/03/2026	$0.5368	$0.5574	$0.3444	$0.3819	$601.28K	—	-28.86%
08/02/2026	$0.5404	$0.5703	$0.4900	$0.5360	$520.17K	—	-0.81%
08/01/2026	$0.3757	$0.5521	$0.3735	$0.5402	$854.54K	—	+43.77%
07/31/2026	$0.3667	$0.4106	$0.3333	$0.3753	$468.02K	—	+2.34%
07/30/2026	$0.4368	$0.4931	$0.3444	$0.3666	$818.91K	—	-16.07%
07/29/2026	$0.3059	$0.4500	$0.2941	$0.4370	$583.98K	—	+42.87%
07/28/2026	$0.3127	$0.3185	$0.2943	$0.3058	$23.47K	—	-2.20%
07/27/2026	$0.3253	$0.3333	$0.3059	$0.3145	$29.13K	—	-3.30%
07/26/2026	$0.3291	$0.3424	$0.3114	$0.3262	$48.62K	—	-0.88%
07/25/2026	$0.3314	$0.3467	$0.3228	$0.3287	$29.10K	—	-0.81%
07/24/2026	$0.3454	$0.3637	$0.3220	$0.3321	$55.18K	—	-3.84%
07/23/2026	$0.3882	$0.3903	$0.3416	$0.3452	$163.22K	—	-11.08%
07/22/2026	$0.3335	$0.3955	$0.3257	$0.3887	$143.71K	—	+16.54%
07/21/2026	$0.3217	$0.3337	$0.3154	$0.3337	$21.55K	—	+3.73%
07/20/2026	$0.3431	$0.3465	$0.2944	$0.3201	$54.19K	—	-6.72%
07/19/2026	$0.3452	$0.3579	$0.3395	$0.3427	$102.01K	—	-0.71%
07/18/2026	$0.3650	$0.3848	$0.3388	$0.3433	$143.61K	—	-5.95%
07/17/2026	$0.3665	$0.3786	$0.3490	$0.3652	$22.57K	—	-0.37%
07/16/2026	$0.3819	$0.3859	$0.3541	$0.3640	$149.79K	—	-4.68%
07/15/2026	$0.3812	$0.4060	$0.3592	$0.3799	$237.16K	—	-0.35%
07/14/2026	$0.3573	$0.3950	$0.3494	$0.3806	$122.34K	—	+6.53%
07/13/2026	$0.3390	$0.3613	$0.3192	$0.3564	$84.48K	—	+5.11%
07/12/2026	$0.3987	$0.4079	$0.3350	$0.3391	$85.07K	—	-14.94%
07/11/2026	$0.3956	$0.4054	$0.3781	$0.3994	$47.28K	—	+0.95%
07/10/2026	$0.3832	$0.4192	$0.3712	$0.3951	$68.46K	—	+3.09%
07/09/2026	$0.4106	$0.4263	$0.3528	$0.3827	$201.04K	—	-6.80%
07/08/2026	$0.3658	$0.4204	$0.3064	$0.4109	$386.82K	—	+12.34%
07/07/2026	$0.3019	$0.3691	$0.3012	$0.3650	$186.72K	—	+20.91%
07/06/2026	$0.3027	$0.3100	$0.2976	$0.3033	$47.71K	—	+0.21%
07/05/2026	$0.3077	$0.3139	$0.2926	$0.3029	$61.81K	—	-1.59%
07/04/2026	$0.3087	$0.3197	$0.3032	$0.3069	$101.72K	—	-0.58%
07/03/2026	$0.3422	$0.3792	$0.3061	$0.3071	$114.88K	—	-10.26%
07/02/2026	$0.3091	$0.3418	$0.3012	$0.3418	$100.50K	—	+10.58%
07/01/2026	$0.3177	$0.3183	$0.2949	$0.3089	$128.83K	—	-2.78%
06/30/2026	$0.3004	$0.3292	$0.2900	$0.3172	$179.73K	—	+5.57%
06/29/2026	$0.2993	$0.3171	$0.2938	$0.3007	$75.47K	—	+0.48%
06/28/2026	$0.3117	$0.3221	$0.2893	$0.2997	$329.12K	—	-3.86%
06/27/2026	$0.2884	$0.3130	$0.2875	$0.3113	$68.48K	—	+7.93%
06/26/2026	$0.2995	$0.3141	$0.2758	$0.2890	$218.43K	—	-3.48%
06/25/2026	$0.2931	$0.3336	$0.2900	$0.2993	$274.24K	—	+2.12%
06/24/2026	$0.3090	$0.3140	$0.2863	$0.2935	$95.31K	—	-5.03%
06/23/2026	$0.3334	$0.3430	$0.2957	$0.3100	$401.77K	—	-7.00%
06/22/2026	$0.3382	$0.3592	$0.3035	$0.3346	$371.54K	—	-1.07%
06/21/2026	$0.2801	$0.3673	$0.2783	$0.3387	$317.41K	—	+20.93%
06/20/2026	$0.2753	$0.2840	$0.2639	$0.2811	$32.08K	—	+2.11%
06/19/2026	$0.3111	$0.3120	$0.2726	$0.2768	$56.36K	—	-11.04%
06/18/2026	$0.3013	$0.3249	$0.2929	$0.3079	$226.70K	—	+2.19%
06/17/2026	$0.3151	$0.3193	$0.2834	$0.3010	$232.96K	—	-4.47%
06/16/2026	$0.3247	$0.3486	$0.2824	$0.3164	$211.09K	—	-2.55%
06/15/2026	$0.2988	$0.4000	$0.2982	$0.3270	$414.17K	—	+9.43%
06/14/2026	$0.2663	$0.3025	$0.2381	$0.2997	$200.00K	—	+12.51%
06/13/2026	$0.2788	$0.2917	$0.2613	$0.2654	$95.33K	—	-4.79%
06/12/2026	$0.3436	$0.3630	$0.2765	$0.2782	$248.55K	—	-19.03%
06/11/2026	$0.3749	$0.3808	$0.2990	$0.3435	$233.14K	—	-8.38%
06/10/2026	$0.2899	$0.3776	$0.2895	$0.3741	$325.56K	—	+29.06%
06/09/2026	$0.2807	$0.2969	$0.2687	$0.2904	$47.73K	—	+3.44%
06/08/2026	$0.2875	$0.2925	$0.2678	$0.2782	$68.75K	—	-3.23%
06/07/2026	$0.2723	$0.2925	$0.2666	$0.2898	$27.77K	—	+6.43%
06/06/2026	$0.2605	$0.2756	$0.2508	$0.2715	$119.62K	—	+4.20%
06/05/2026	$0.2422	$0.2865	$0.2361	$0.2593	$560.05K	—	+7.07%
06/04/2026	$0.2836	$0.2895	$0.2344	$0.2429	$102.36K	—	-14.36%
06/03/2026	$0.2637	$0.2919	$0.2625	$0.2840	$110.81K	—	+7.70%
06/02/2026	$0.2725	$0.2843	$0.2606	$0.2606	$116.21K	—	-4.37%
06/01/2026	$0.2677	$0.2780	$0.2522	$0.2733	$153.83K	—	+2.10%
05/31/2026	$0.2737	$0.2880	$0.2632	$0.2678	$156.72K	—	-2.14%
05/30/2026	$0.2743	$0.2966	$0.2637	$0.2739	$115.27K	—	-0.15%
05/29/2026	$0.2730	$0.2856	$0.2598	$0.2741	$119.46K	—	+0.39%
05/28/2026	$0.2599	$0.2823	$0.2509	$0.2732	$346.51K	—	+5.13%
05/27/2026	$0.2532	$0.2665	$0.2510	$0.2607	$80.98K	—	+2.95%
05/26/2026	$0.2606	$0.2643	$0.2295	$0.2534	$121.82K	—	-2.74%
05/25/2026	$0.2727	$0.2922	$0.2598	$0.2598	$211.39K	—	-4.74%
05/24/2026	$0.2724	$0.3018	$0.2648	$0.2730	$238.70K	—	+0.21%
05/23/2026	$0.2699	$0.2792	$0.2584	$0.2726	$106.04K	—	+1.02%
05/22/2026	$0.2651	$0.2777	$0.2433	$0.2704	$193.26K	—	+2.02%
05/21/2026	$0.2677	$0.2775	$0.2463	$0.2647	$111.49K	—	-1.12%
05/20/2026	$0.2293	$0.2685	$0.2265	$0.2661	$101.46K	—	+16.05%
05/19/2026	$0.2365	$0.2406	$0.2206	$0.2292	$20.48K	—	-3.08%
05/18/2026	$0.2231	$0.2465	$0.2231	$0.2375	$108.29K	—	+6.50%
05/17/2026	$0.2265	$0.2324	$0.2201	$0.2226	$16.43K	—	-1.72%
05/16/2026	$0.2425	$0.2455	$0.2226	$0.2279	$48.13K	—	-6.02%
05/15/2026	$0.2488	$0.2500	$0.2341	$0.2412	$16.34K	—	-3.05%
05/14/2026	$0.2516	$0.2589	$0.2443	$0.2462	$16.52K	—	-2.18%
05/13/2026	$0.2637	$0.2683	$0.2384	$0.2496	$19.13K	—	-5.35%
05/12/2026	$0.2757	$0.2810	$0.2570	$0.2627	$8.79K	—	-4.72%
05/11/2026	$0.2751	$0.2945	$0.2712	$0.2760	$79.66K	—	+0.32%
05/10/2026	$0.2784	$0.2816	$0.2686	$0.2749	$12.52K	—	-1.26%
05/09/2026	$0.2760	$0.2855	$0.2652	$0.2786	$12.03K	—	+0.94%
05/08/2026	$0.2919	$0.3003	$0.2620	$0.2771	$64.81K	—	-5.07%
05/07/2026	$0.3312	$0.3343	$0.2915	$0.2939	$52.61K	—	-11.26%
05/06/2026	$0.3200	$0.4134	$0.3200	$0.3348	$234.62K	—	+4.63%
05/05/2026	$0.3347	$0.3372	$0.3200	$0.3200	$62.81K	—	-4.40%
05/04/2026	$0.3366	$0.3476	$0.3141	$0.3333	$19.13K	—	-0.96%
05/03/2026	$0.3225	$0.3544	$0.3200	$0.3365	$17.03K	—	+4.35%
05/02/2026	$0.3204	$0.3541	$0.3183	$0.3221	$21.72K	—	+0.53%
05/01/2026	$0.3494	$0.3602	$0.3102	$0.3233	$61.71K	—	-7.47%
04/30/2026	$0.3558	$0.3767	$0.3402	$0.3498	$71.69K	—	-1.67%
04/29/2026	$0.3840	$0.4000	$0.3361	$0.3568	$71.42K	—	-7.06%
04/28/2026	$0.3678	$0.3990	$0.3282	$0.3852	$105.37K	—	+4.73%
04/27/2026	$0.3042	$0.3767	$0.3017	$0.3707	$145.44K	—	+21.84%
04/26/2026	$0.3149	$0.3193	$0.2957	$0.3048	$86.75K	—	-3.19%
04/25/2026	$0.2996	$0.3217	$0.2871	$0.3147	$93.15K	—	+5.04%
04/24/2026	$0.2927	$0.3210	$0.2863	$0.2975	$181.42K	—	+1.66%
04/23/2026	$0.3294	$0.3618	$0.2850	$0.2922	$362.81K	—	-11.30%
04/22/2026	$0.3715	$0.3961	$0.3082	$0.3291	$323.84K	—	-11.40%
04/21/2026	$0.2884	$0.4105	$0.2835	$0.3720	$867.88K	—	+29.01%
04/20/2026	$0.2112	$0.3147	$0.2095	$0.2885	$494.27K	—	+36.62%
04/19/2026	$0.2052	$0.2194	$0.1950	$0.2098	$82.72K	—	+2.26%
04/18/2026	$0.2344	$0.2401	$0.2024	$0.2079	$36.38K	—	-11.28%
04/17/2026	$0.2287	$0.2407	$0.2153	$0.2321	$55.49K	—	+1.48%
04/16/2026	$0.2572	$0.2585	$0.2164	$0.2283	$110.51K	—	-11.24%
04/15/2026	$0.2540	$0.2805	$0.2480	$0.2580	$92.21K	—	+1.58%
04/14/2026	$0.2382	$0.2695	$0.2350	$0.2548	$63.70K	—	+6.99%
04/13/2026	$0.2292	$0.2626	$0.2289	$0.2375	$56.86K	—	+3.64%
04/12/2026	$0.2607	$0.2624	$0.2232	$0.2288	$106.93K	—	-12.24%
04/11/2026	$0.2098	$0.2706	$0.2096	$0.2599	$164.52K	—	+23.87%
04/10/2026	$0.2017	$0.2091	$0.1959	$0.2090	$31.62K	—	+3.62%
04/09/2026	$0.2069	$0.2229	$0.2020	$0.2032	$33.51K	—	-1.79%
04/08/2026	$0.2101	$0.2114	$0.2027	$0.2062	$13.08K	—	-1.89%
04/07/2026	$0.1902	$0.2111	$0.1881	$0.2109	$29.71K	—	+10.88%
04/06/2026	$0.2031	$0.2031	$0.1872	$0.1923	$14.95K	—	-5.32%
04/05/2026	$0.2035	$0.2097	$0.1954	$0.2023	$12.44K	—	-0.59%
04/04/2026	$0.1863	$0.2144	$0.1863	$0.2037	$25.35K	—	+9.33%
04/03/2026	$0.1977	$0.2091	$0.1850	$0.1870	$9.10K	—	-5.45%
04/02/2026	$0.1873	$0.2034	$0.1723	$0.1969	$31.03K	—	+5.15%
04/01/2026	$0.1948	$0.2010	$0.1832	$0.1874	$12.54K	—	-3.78%
03/31/2026	$0.1967	$0.2107	$0.1922	$0.1942	$56.43K	—	-1.26%
03/30/2026	$0.1965	$0.2008	$0.1937	$0.1965	$16.19K	—	+0.02%
03/29/2026	$0.2021	$0.2110	$0.1850	$0.1969	$48.06K	—	-2.60%
03/28/2026	$0.2173	$0.2301	$0.1979	$0.2017	$38.41K	—	-7.19%
03/27/2026	$0.2368	$0.2402	$0.2123	$0.2170	$66.85K	—	-8.37%
03/26/2026	$0.2435	$0.2630	$0.2077	$0.2366	$181.18K	—	-2.82%
03/25/2026	$0.2343	$0.2495	$0.2292	$0.2431	$125.11K	—	+3.76%
03/24/2026	$0.2404	$0.2519	$0.2273	$0.2347	$171.59K	—	-2.38%
03/23/2026	$0.2847	$0.3295	$0.2192	$0.2404	$433.21K	—	-15.54%
03/22/2026	$0.3350	$0.3392	$0.2740	$0.2857	$261.91K	—	-14.70%
03/21/2026	$0.4348	$0.4652	$0.2848	$0.3348	$511.14K	—	-22.99%
03/20/2026	$0.5915	$0.6150	$0.3581	$0.4322	$490.13K	—	-26.93%
03/19/2026	$0.4072	$0.6334	$0.3748	$0.5890	$522.35K	—	+44.64%
03/18/2026	$0.4072	$0.4200	$0.4003	$0.4101	$43.57K	—	+0.69%
03/17/2026	$0.4102	$0.4353	$0.4043	$0.4079	$36.01K	—	-0.55%
03/16/2026	$0.3649	$0.4237	$0.3601	$0.4116	$153.97K	—	+12.79%
03/15/2026	$0.3588	$0.3881	$0.3588	$0.3624	$58.63K	—	+1.00%
03/14/2026	$0.3562	$0.3757	$0.3465	$0.3584	$117.24K	—	+0.62%
03/13/2026	$0.3313	$0.3804	$0.3311	$0.3537	$310.96K	—	+6.75%
03/12/2026	$0.2195	$0.3800	$0.2147	$0.3310	$355.53K	—	+50.84%
03/11/2026	$0.2493	$0.2544	$0.2165	$0.2200	$99.67K	—	-11.74%
03/10/2026	$0.2678	$0.2866	$0.2449	$0.2492	$117.07K	—	-6.95%
03/09/2026	$0.3466	$0.3641	$0.2431	$0.2679	$284.71K	—	-22.72%
03/08/2026	$0.3464	$0.4463	$0.3056	$0.3494	$360.91K	—	+0.87%
03/07/2026	$0.3530	$0.3655	$0.3237	$0.3477	$192.80K	—	-1.51%
03/06/2026	$0.2186	$0.3898	$0.2176	$0.3538	$439.22K	—	+61.81%
03/05/2026	$0.2037	$0.2220	$0.2006	$0.2193	$64.36K	—	+7.64%
03/04/2026	$0.2096	$0.2159	$0.2000	$0.2018	$66.37K	—	-3.73%
03/03/2026	$0.2021	$0.2157	$0.1972	$0.2093	$67.95K	—	+3.54%
03/02/2026	$0.1937	$0.2099	$0.1889	$0.2011	$172.92K	—	+3.79%
03/01/2026	$0.1689	$0.1990	$0.1580	$0.1942	$222.71K	—	+15.01%
02/28/2026	$0.1859	$0.1874	$0.1637	$0.1685	$365.49K	—	-9.36%
02/27/2026	$0.2494	$0.2591	$0.1796	$0.1864	$527.89K	—	-25.24%
02/26/2026	$0.2310	$0.3603	$0.2074	$0.2502	$520.69K	—	+8.33%
02/25/2026	$0.2415	$0.2480	$0.2315	$0.2324	$44.53K	—	-3.79%
02/24/2026	$0.2339	$0.2471	$0.2215	$0.2410	$34.76K	—	+3.00%
02/23/2026	$0.2413	$0.2448	$0.2217	$0.2314	$39.27K	—	-4.12%
02/22/2026	$0.2398	$0.2495	$0.2392	$0.2410	$25.35K	—	+0.50%
02/21/2026	$0.2408	$0.2550	$0.2379	$0.2393	$23.29K	—	-0.61%
02/20/2026	$0.2387	$0.2463	$0.2334	$0.2401	$65.82K	—	+0.59%
02/19/2026	$0.2064	$0.2414	$0.2057	$0.2387	$50.77K	—	+15.66%
02/18/2026	$0.2293	$0.2366	$0.2058	$0.2058	$11.48K	—	-10.26%
02/17/2026	$0.2419	$0.2441	$0.2283	$0.2297	$34.98K	—	-5.05%
02/16/2026	$0.2448	$0.2629	$0.2397	$0.2422	$41.67K	—	-1.07%
02/15/2026	$0.2427	$0.2523	$0.2327	$0.2449	$70.54K	—	+0.89%
02/14/2026	$0.2282	$0.2507	$0.2256	$0.2423	$61.28K	—	+6.16%
02/13/2026	$0.2413	$0.2492	$0.2259	$0.2286	$47.95K	—	-5.24%
02/12/2026	$0.2427	$0.2497	$0.2323	$0.2416	$28.32K	—	-0.47%
02/11/2026	$0.2328	$0.2486	$0.2063	$0.2425	$46.36K	—	+4.17%
02/10/2026	$0.2430	$0.2510	$0.2303	$0.2328	$43.36K	—	-4.19%
02/09/2026	$0.2303	$0.2562	$0.2278	$0.2423	$161.57K	—	+5.21%
02/08/2026	$0.2195	$0.2360	$0.2096	$0.2304	$47.16K	—	+4.96%
02/07/2026	$0.2209	$0.2325	$0.2132	$0.2203	$31.58K	—	-0.26%
02/06/2026	$0.2007	$0.2253	$0.1934	$0.2209	$58.30K	—	+10.08%
02/05/2026	$0.1965	$0.2570	$0.1919	$0.2005	$102.03K	—	+2.01%
02/04/2026	$0.2567	$0.2865	$0.1915	$0.1964	$205.98K	—	-23.50%
02/03/2026	$0.2469	$0.2866	$0.2262	$0.2566	$369.85K	—	+3.92%
02/02/2026	$0.2054	$0.2580	$0.1680	$0.2465	$643.22K	—	+19.98%
02/01/2026	$0.1739	$0.2214	$0.1499	$0.2047	$209.13K	—	+17.68%
01/31/2026	$0.1816	$0.1821	$0.1621	$0.1738	$21.55K	—	-4.30%
01/30/2026	$0.1857	$0.1899	$0.1571	$0.1814	$112.03K	—	-2.30%
01/29/2026	$0.1763	$0.1928	$0.1666	$0.1858	$47.87K	—	+5.38%
01/28/2026	$0.1796	$0.1811	$0.1739	$0.1761	$7.13K	—	-1.99%
01/27/2026	$0.1743	$0.1823	$0.1708	$0.1799	$20.42K	—	+3.20%
01/26/2026	$0.1723	$0.1800	$0.1690	$0.1747	$7.12K	—	+1.40%
01/25/2026	$0.1715	$0.1747	$0.1571	$0.1724	$14.88K	—	+0.51%
01/24/2026	$0.1694	$0.1814	$0.1694	$0.1725	$8.56K	—	+1.79%
01/23/2026	$0.1842	$0.1851	$0.1685	$0.1694	$28.43K	—	-8.02%
01/22/2026	$0.1844	$0.1873	$0.1760	$0.1846	$19.40K	—	+0.12%
01/21/2026	$0.1787	$0.7000	$0.1762	$0.1841	$92.50K	—	+3.05%
01/20/2026	$0.2052	$0.2101	$0.1774	$0.1781	$24.98K	—	-13.22%
01/19/2026	$0.1944	$0.2178	$0.1662	$0.2037	$82.12K	—	+4.76%
01/18/2026	$0.1955	$0.2037	$0.1895	$0.1940	$42.80K	—	-0.76%
01/17/2026	$0.2123	$0.2176	$0.1946	$0.1956	$22.88K	—	-7.86%
01/16/2026	$0.1911	$0.2165	$0.1900	$0.2125	$15.45K	—	+11.16%
01/15/2026	$0.1908	$0.2030	$0.1865	$0.1915	$15.90K	—	+0.37%
01/14/2026	$0.2053	$0.2234	$0.1866	$0.1901	$32.67K	—	-7.39%
01/13/2026	$0.1589	$0.2202	$0.1455	$0.2067	$341.65K	—	+30.04%
01/12/2026	$0.1492	$0.1611	$0.1492	$0.1591	$7.58K	—	+6.61%
01/11/2026	$0.1665	$0.1678	$0.1469	$0.1490	$12.85K	—	-10.52%
01/10/2026	$0.1651	$0.1728	$0.1582	$0.1668	$16.53K	—	+1.00%
01/09/2026	$0.1474	$0.1672	$0.1473	$0.1653	$36.13K	—	+12.14%
01/08/2026	$0.1545	$0.1579	$0.1395	$0.1481	$16.21K	—	-4.18%
01/07/2026	$0.1697	$0.1710	$0.1539	$0.1543	$39.83K	—	-9.05%
01/06/2026	$0.1712	$0.1786	$0.1645	$0.1695	$32.87K	—	-0.99%
01/05/2026	$0.1538	$0.1804	$0.1534	$0.1704	$48.22K	—	+10.82%
01/04/2026	$0.1585	$0.1645	$0.1389	$0.1539	$42.72K	—	-2.87%
01/03/2026	$0.1564	$0.1670	$0.1549	$0.1585	$38.61K	—	+1.36%
01/02/2026	$0.1362	$0.1665	$0.1251	$0.1561	$140.76K	—	+14.54%
01/01/2026	$0.1408	$0.1452	$0.1261	$0.1366	$40.41K	—	-2.95%
12/31/2025	$0.1260	$0.1470	$0.1216	$0.1419	$26.41K	—	+12.58%
12/30/2025	$0.1280	$0.1327	$0.1203	$0.1258	$14.45K	—	-1.73%
12/29/2025	$0.1409	$0.1516	$0.1110	$0.1284	$37.12K	—	-8.86%
12/28/2025	$0.1409	$0.1524	$0.1383	$0.1414	$21.94K	—	+0.35%
12/27/2025	$0.1393	$0.1589	$0.1358	$0.1412	$58.00K	—	+1.34%
12/26/2025	$0.1339	$0.1800	$0.1339	$0.1392	$53.90K	—	+3.89%
12/25/2025	$0.1545	$0.1942	$0.1329	$0.1342	$101.42K	—	-13.17%
12/24/2025	$0.1615	$0.1676	$0.1523	$0.1550	$38.15K	—	-4.03%
12/23/2025	$0.1927	$0.1989	$0.1537	$0.1617	$143.25K	—	-16.13%
12/22/2025	$0.1700	$0.1995	$0.1690	$0.1922	$47.58K	—	+13.06%
12/21/2025	$0.1773	$0.1797	$0.1621	$0.1706	$121.47K	—	-3.79%
12/20/2025	$0.1813	$0.2045	$0.1747	$0.1778	$144.43K	—	-1.92%
12/19/2025	$0.1633	$0.2010	$0.1548	$0.1800	$128.57K	—	+10.25%
12/18/2025	$0.1633	$0.1772	$0.1607	$0.1636	$86.95K	—	+0.19%
12/17/2025	$0.1704	$0.1725	$0.1504	$0.1606	$64.23K	—	-5.75%
12/16/2025	$0.1552	$0.1807	$0.1504	$0.1711	$190.43K	—	+10.19%
12/15/2025	$0.1629	$0.2140	$0.1449	$0.1556	$430.66K	—	-4.47%
12/14/2025	$0.1492	$0.1687	$0.1459	$0.1595	$117.51K	—	+6.97%
12/13/2025	$0.1569	$0.1616	$0.1445	$0.1514	$123.18K	—	-3.54%
12/12/2025	$0.1469	$0.1592	$0.1405	$0.1574	$211.70K	—	+7.14%
12/11/2025	$0.1331	$0.1593	$0.1269	$0.1467	$324.32K	—	+10.25%
12/10/2025	$0.1330	$0.1489	$0.1312	$0.1332	$599.55K	—	+0.11%
12/09/2025	$0.1363	$0.1406	$0.1304	$0.1337	$465.20K	—	-1.91%
12/08/2025	$0.1370	$0.1456	$0.1342	$0.1364	$313.92K	—	-0.46%
12/07/2025	$0.1398	$0.1440	$0.1316	$0.1370	$379.97K	—	-1.99%
12/06/2025	$0.1383	$0.1475	$0.1294	$0.1383	$387.10K	—	+0.00%
12/05/2025	$0.1425	$0.1480	$0.1359	$0.1382	$516.01K	—	-3.06%
12/04/2025	$0.1518	$0.1539	$0.1387	$0.1424	$148.62K	—	-6.16%
12/03/2025	$0.1488	$0.1711	$0.1416	$0.1505	$308.47K	—	+1.12%
12/02/2025	$0.1459	$0.1570	$0.1306	$0.1488	$336.75K	—	+1.99%
12/01/2025	$0.1154	$0.1630	$0.1102	$0.1464	$829.50K	—	+26.83%
11/30/2025	$0.1219	$0.1224	$0.1077	$0.1157	$87.50K	—	-5.14%
11/29/2025	$0.1287	$0.1362	$0.1046	$0.1218	$238.83K	—	-5.37%
11/28/2025	$0.1252	$0.1375	$0.1225	$0.1284	$307.39K	—	+2.56%
11/27/2025	$0.1284	$0.1317	$0.1231	$0.1245	$228.83K	—	-2.99%
11/26/2025	$0.1280	$0.1355	$0.1218	$0.1289	$327.94K	—	+0.77%
11/25/2025	$0.1353	$0.1366	$0.1165	$0.1280	$244.50K	—	-5.37%
11/24/2025	$0.1690	$0.1760	$0.1300	$0.1349	$247.62K	—	-20.19%
11/23/2025	$0.1796	$0.1844	$0.1656	$0.1700	$313.27K	—	-5.37%
11/22/2025	$0.1810	$0.1955	$0.1726	$0.1797	$450.76K	—	-0.73%
11/21/2025	$0.1980	$0.2080	$0.1645	$0.1811	$605.69K	—	-8.51%
11/20/2025	$0.2025	$0.2152	$0.1814	$0.1976	$602.99K	—	-2.44%
11/19/2025	$0.2148	$0.2280	$0.1842	$0.2027	$649.43K	—	-5.62%
11/18/2025	$0.1820	$0.2180	$0.1814	$0.2152	$618.20K	—	+18.23%
11/17/2025	$0.1902	$0.2247	$0.1700	$0.1803	$317.68K	—	-5.22%
11/16/2025	$0.1894	$0.1990	$0.1622	$0.1889	$228.17K	—	-0.30%
11/15/2025	$0.1773	$0.2236	$0.1764	$0.1902	$121.20K	—	+7.26%
11/14/2025	$0.1672	$0.2043	$0.1660	$0.1775	$122.71K	—	+6.17%
11/13/2025	$0.1719	$0.1890	$0.1526	$0.1671	$232.63K	—	-2.83%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

UnifAI (UAI) price history

Monthly returns UAI

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News