Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
15.5460 USD |
64,723.9516 UNI |
15.2502 USD |
14.0601 USD |
16.3580 USD |
16.3056 USD |
| 2024-12-03 |
14.2769 USD |
157,359.2474 UNI |
14.0166 USD |
12.9525 USD |
15.0567 USD |
15.0567 USD |
| 2024-12-02 |
13.4371 USD |
63,271.8352 UNI |
13.0902 USD |
12.4272 USD |
14.5040 USD |
13.7682 USD |
| 2024-12-01 |
13.0434 USD |
17,735.5492 UNI |
12.8360 USD |
12.6483 USD |
13.2891 USD |
13.0281 USD |
| 2024-11-30 |
12.9879 USD |
21,403.1286 UNI |
12.5713 USD |
12.5302 USD |
13.4394 USD |
12.7626 USD |
| 2024-11-29 |
12.7424 USD |
12,961.0834 UNI |
12.8735 USD |
12.3466 USD |
12.9641 USD |
12.7056 USD |
| 2024-11-28 |
12.8632 USD |
50,195.8710 UNI |
13.5215 USD |
12.4339 USD |
13.5454 USD |
12.7579 USD |
| 2024-11-27 |
12.5586 USD |
46,187.2796 UNI |
10.8596 USD |
10.7497 USD |
13.3873 USD |
13.2573 USD |
| 2024-11-26 |
10.9422 USD |
39,297.1348 UNI |
11.1066 USD |
10.5128 USD |
11.7350 USD |
10.9434 USD |
| 2024-11-25 |
11.6999 USD |
58,368.6285 UNI |
10.8652 USD |
10.5619 USD |
12.4000 USD |
11.2897 USD |
| 2024-11-24 |
10.7863 USD |
30,748.2017 UNI |
10.7269 USD |
10.2144 USD |
11.3818 USD |
10.9325 USD |
| 2024-11-23 |
10.4706 USD |
84,203.5070 UNI |
9.8664 USD |
9.7932 USD |
11.3312 USD |
10.7378 USD |
| 2024-11-22 |
9.4269 USD |
58,591.6275 UNI |
9.3253 USD |
9.1532 USD |
9.7289 USD |
9.5401 USD |
| 2024-11-21 |
9.2541 USD |
85,743.1187 UNI |
8.8420 USD |
8.5020 USD |
9.6908 USD |
9.2367 USD |
| 2024-11-20 |
8.9899 USD |
29,694.0219 UNI |
9.4177 USD |
8.6066 USD |
9.4177 USD |
8.8332 USD |
| 2024-11-19 |
9.3174 USD |
19,477.6159 UNI |
9.3178 USD |
9.0867 USD |
9.6325 USD |
9.2991 USD |
| 2024-11-18 |
9.0305 USD |
41,943.1041 UNI |
8.7528 USD |
8.6460 USD |
9.3907 USD |
9.2169 USD |
| 2024-11-17 |
8.8583 USD |
18,820.2602 UNI |
9.1989 USD |
8.5888 USD |
9.2556 USD |
8.6462 USD |
| 2024-11-16 |
8.8505 USD |
18,689.6206 UNI |
8.5416 USD |
8.5208 USD |
9.2071 USD |
9.0565 USD |
| 2024-11-15 |
8.2072 USD |
11,416.9787 UNI |
8.2426 USD |
7.8705 USD |
8.5577 USD |
8.5577 USD |
| 2024-11-14 |
8.5839 USD |
102,098.5842 UNI |
8.6118 USD |
8.1388 USD |
8.8354 USD |
8.2641 USD |
| 2024-11-13 |
8.6622 USD |
21,139.8811 UNI |
8.9822 USD |
8.2864 USD |
9.1578 USD |
8.5628 USD |
| 2024-11-12 |
9.8375 USD |
293,424.0513 UNI |
9.3353 USD |
8.6588 USD |
10.7585 USD |
8.9626 USD |
| 2024-11-11 |
9.1612 USD |
329,872.6068 UNI |
9.1964 USD |
8.7736 USD |
9.4046 USD |
9.0161 USD |
| 2024-11-10 |
9.3060 USD |
574,083.6866 UNI |
9.2222 USD |
8.9964 USD |
9.6198 USD |
9.4950 USD |
| 2024-11-09 |
8.9935 USD |
207,493.2897 UNI |
8.8532 USD |
8.7500 USD |
9.2798 USD |
9.2590 USD |
| 2024-11-08 |
8.8199 USD |
208,313.0982 UNI |
8.9501 USD |
8.5479 USD |
9.0404 USD |
8.8350 USD |
| 2024-11-07 |
9.1038 USD |
418,686.1068 UNI |
9.3011 USD |
8.8769 USD |
9.5835 USD |
8.9027 USD |
| 2024-11-06 |
8.9615 USD |
163,931.0581 UNI |
7.2990 USD |
7.2990 USD |
9.6409 USD |
9.3437 USD |
| 2024-11-05 |
7.0357 USD |
17,954.0774 UNI |
6.8023 USD |
6.7815 USD |
7.2621 USD |
7.1863 USD |
| 2024-11-04 |
6.8911 USD |
101,695.3608 UNI |
7.0421 USD |
6.6407 USD |
7.1186 USD |
6.7567 USD |
| 2024-11-03 |
7.1208 USD |
72,834.8984 UNI |
7.4115 USD |
6.8338 USD |
7.4152 USD |
7.0584 USD |
| 2024-11-02 |
7.4079 USD |
96,766.9665 UNI |
7.5490 USD |
7.3115 USD |
7.7500 USD |
7.3611 USD |
| 2024-11-01 |
7.7476 USD |
60,713.8968 UNI |
7.6285 USD |
7.5112 USD |
8.0273 USD |
7.5729 USD |
| 2024-10-31 |
7.7091 USD |
90,982.6704 UNI |
8.1310 USD |
7.4879 USD |
8.2824 USD |
7.5917 USD |
| 2024-10-30 |
8.1545 USD |
26,161.6744 UNI |
7.8850 USD |
7.8850 USD |
8.3201 USD |
8.1698 USD |
| 2024-10-29 |
7.9131 USD |
15,985.3494 UNI |
7.7954 USD |
7.7919 USD |
7.9947 USD |
7.9643 USD |
| 2024-10-28 |
7.5059 USD |
34,366.7115 UNI |
7.6048 USD |
7.3117 USD |
7.7629 USD |
7.7579 USD |
| 2024-10-27 |
7.5189 USD |
10,404.1625 UNI |
7.3909 USD |
7.3909 USD |
7.6874 USD |
7.4636 USD |
| 2024-10-26 |
7.4540 USD |
29,163.3545 UNI |
7.4152 USD |
7.3035 USD |
7.7462 USD |
7.3964 USD |
| 2024-10-25 |
7.9851 USD |
18,767.9357 UNI |
8.0321 USD |
7.7705 USD |
8.1501 USD |
7.7705 USD |
| 2024-10-24 |
8.0619 USD |
5,082.1293 UNI |
7.9679 USD |
7.9614 USD |
8.1635 USD |
8.0176 USD |
| 2024-10-23 |
7.6958 USD |
25,712.8697 UNI |
8.0038 USD |
7.4979 USD |
8.0038 USD |
7.6906 USD |
| 2024-10-22 |
8.1294 USD |
70,151.9183 UNI |
7.8081 USD |
7.7088 USD |
8.4900 USD |
8.0466 USD |
| 2024-10-21 |
7.6065 USD |
39,506.4250 UNI |
7.7362 USD |
7.4173 USD |
7.9411 USD |
7.8149 USD |
| 2024-10-20 |
7.5357 USD |
145,444.2229 UNI |
7.3308 USD |
7.2985 USD |
7.7593 USD |
7.7339 USD |
| 2024-10-19 |
7.5093 USD |
40,305.4109 UNI |
7.5085 USD |
7.3370 USD |
7.5942 USD |
7.3487 USD |
| 2024-10-18 |
7.4759 USD |
71,158.6661 UNI |
7.3400 USD |
7.3400 USD |
7.5159 USD |
7.4009 USD |
| 2024-10-17 |
7.5653 USD |
69,915.3574 UNI |
7.6000 USD |
7.2640 USD |
7.6542 USD |
7.3644 USD |
| 2024-10-16 |
7.7942 USD |
156,366.0812 UNI |
7.8347 USD |
7.5824 USD |
8.0062 USD |
7.6026 USD |