Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
6.5222 USD |
528,259.7355 UNI |
6.6763 USD |
6.0000 USD |
7.0556 USD |
6.8369 USD |
| 2026-09-16 |
6.3036 USD |
553,799.5708 UNI |
6.3619 USD |
6.0000 USD |
6.7591 USD |
6.7550 USD |
| 2026-09-15 |
6.4947 USD |
720,660.8102 UNI |
6.5306 USD |
6.1697 USD |
6.8306 USD |
6.3682 USD |
| 2026-09-14 |
6.4736 USD |
464,256.1909 UNI |
6.1261 USD |
6.0921 USD |
6.7947 USD |
6.5278 USD |
| 2026-09-13 |
6.2972 USD |
222,361.2053 UNI |
6.3711 USD |
6.0973 USD |
6.4835 USD |
6.1146 USD |
| 2026-09-12 |
6.3381 USD |
364,676.1690 UNI |
6.0030 USD |
5.9850 USD |
6.5539 USD |
6.3641 USD |
| 2026-09-11 |
6.1413 USD |
501,466.4626 UNI |
5.9695 USD |
5.8962 USD |
6.5250 USD |
5.9852 USD |
| 2026-09-10 |
6.0102 USD |
449,956.9946 UNI |
6.1593 USD |
5.8186 USD |
6.2135 USD |
5.9551 USD |
| 2026-09-09 |
6.5716 USD |
396,512.2792 UNI |
6.7512 USD |
6.1063 USD |
6.9586 USD |
6.1625 USD |
| 2026-09-08 |
6.9567 USD |
490,997.8434 UNI |
6.8517 USD |
6.6777 USD |
7.1942 USD |
6.7293 USD |
| 2026-09-07 |
7.0098 USD |
503,642.5313 UNI |
7.2918 USD |
6.7327 USD |
7.3177 USD |
6.8749 USD |
| 2026-09-06 |
7.1399 USD |
424,020.8970 UNI |
7.0508 USD |
6.8674 USD |
7.4800 USD |
7.2191 USD |
| 2026-09-05 |
6.7382 USD |
372,745.0657 UNI |
6.1786 USD |
6.1197 USD |
7.2400 USD |
7.0628 USD |
| 2026-09-04 |
6.2566 USD |
341,223.7351 UNI |
6.3238 USD |
6.0641 USD |
6.5019 USD |
6.1901 USD |
| 2026-09-03 |
6.0962 USD |
921,608.3723 UNI |
5.8472 USD |
5.6413 USD |
6.5062 USD |
6.3328 USD |
| 2026-09-02 |
6.0030 USD |
467,904.2431 UNI |
5.8435 USD |
5.6918 USD |
6.3744 USD |
5.8218 USD |
| 2026-09-01 |
5.6450 USD |
471,679.2849 UNI |
5.2274 USD |
5.1885 USD |
5.9486 USD |
5.8424 USD |
| 2026-08-31 |
5.1408 USD |
269,010.6481 UNI |
5.1300 USD |
4.9801 USD |
5.2887 USD |
5.1936 USD |
| 2026-08-30 |
5.1156 USD |
588,509.1678 UNI |
4.6777 USD |
4.6389 USD |
5.4834 USD |
5.1119 USD |
| 2026-08-29 |
4.5926 USD |
249,357.9040 UNI |
4.4330 USD |
4.3547 USD |
4.7104 USD |
4.6630 USD |
| 2026-08-28 |
4.5967 USD |
299,860.5074 UNI |
4.6863 USD |
4.3508 USD |
4.8421 USD |
4.4364 USD |
| 2026-08-27 |
4.5169 USD |
434,810.4887 UNI |
4.3813 USD |
4.3194 USD |
4.7196 USD |
4.6554 USD |
| 2026-08-26 |
4.2874 USD |
191,564.5197 UNI |
4.2624 USD |
4.1617 USD |
4.4015 USD |
4.3864 USD |
| 2026-08-25 |
4.3441 USD |
598,791.4307 UNI |
4.3305 USD |
4.1788 USD |
4.4533 USD |
4.2724 USD |
| 2026-08-24 |
4.3791 USD |
585,297.4470 UNI |
4.5271 USD |
4.2391 USD |
4.5325 USD |
4.3253 USD |
| 2026-08-23 |
4.4571 USD |
692,428.2216 UNI |
4.3073 USD |
4.0185 USD |
4.6947 USD |
4.5229 USD |
| 2026-08-22 |
4.2184 USD |
657,549.0203 UNI |
4.1383 USD |
3.7588 USD |
4.4456 USD |
4.2719 USD |
| 2026-08-21 |
3.9487 USD |
614,129.0380 UNI |
3.7648 USD |
3.7520 USD |
4.2000 USD |
4.1292 USD |
| 2026-08-20 |
3.6876 USD |
481,213.1140 UNI |
3.6334 USD |
3.5672 USD |
3.8079 USD |
3.7571 USD |
| 2026-08-19 |
3.4840 USD |
523,893.6142 UNI |
3.2954 USD |
3.2677 USD |
3.7464 USD |
3.6417 USD |
| 2026-03-05 |
3.9998 USD |
202,072.6413 UNI |
3.9772 USD |
3.9161 USD |
4.0878 USD |
4.0273 USD |
| 2026-03-04 |
3.9936 USD |
138,577.6284 UNI |
3.9122 USD |
3.8599 USD |
4.0878 USD |
4.0051 USD |
| 2026-03-03 |
3.8513 USD |
139,194.5085 UNI |
3.9234 USD |
3.7480 USD |
3.9718 USD |
3.8682 USD |
| 2026-03-02 |
3.8879 USD |
164,082.3893 UNI |
3.7485 USD |
3.7133 USD |
4.0443 USD |
3.9587 USD |
| 2026-03-01 |
3.7987 USD |
143,661.4454 UNI |
3.8116 USD |
3.6734 USD |
3.9679 USD |
3.7447 USD |
| 2026-02-28 |
3.6564 USD |
201,204.3075 UNI |
3.7390 USD |
3.5395 USD |
3.8872 USD |
3.8316 USD |
| 2026-02-27 |
3.8003 USD |
178,658.5534 UNI |
3.8757 USD |
3.6755 USD |
3.9427 USD |
3.7460 USD |
| 2026-02-26 |
3.8980 USD |
345,002.5163 UNI |
4.0527 USD |
3.7133 USD |
4.0927 USD |
3.8738 USD |
| 2026-02-25 |
3.8484 USD |
441,737.1622 UNI |
3.3382 USD |
3.3280 USD |
4.1614 USD |
4.1204 USD |
| 2026-02-24 |
3.3355 USD |
168,233.3426 UNI |
3.3577 USD |
3.2600 USD |
3.3997 USD |
3.3469 USD |
| 2026-02-23 |
3.3786 USD |
299,537.6243 UNI |
3.4878 USD |
3.2776 USD |
3.5607 USD |
3.3620 USD |
| 2026-02-22 |
3.5193 USD |
109,663.2874 UNI |
3.6049 USD |
3.4321 USD |
3.6272 USD |
3.4820 USD |
| 2026-02-21 |
3.6217 USD |
116,234.1154 UNI |
3.4919 USD |
3.4696 USD |
3.6956 USD |
3.6217 USD |
| 2026-02-20 |
3.4066 USD |
209,474.8222 UNI |
3.3811 USD |
3.3075 USD |
3.4914 USD |
3.4886 USD |
| 2026-02-19 |
3.3594 USD |
156,953.5383 UNI |
3.3968 USD |
3.2941 USD |
3.4644 USD |
3.3757 USD |
| 2026-02-18 |
3.5069 USD |
163,813.2490 UNI |
3.5278 USD |
3.3632 USD |
3.6036 USD |
3.3702 USD |
| 2026-02-17 |
3.5345 USD |
155,067.4471 UNI |
3.5980 USD |
3.4518 USD |
3.6292 USD |
3.5360 USD |
| 2026-02-16 |
3.5184 USD |
142,417.1907 UNI |
3.4647 USD |
3.4240 USD |
3.5858 USD |
3.5752 USD |
| 2026-02-15 |
3.5255 USD |
131,160.5476 UNI |
3.6256 USD |
3.3980 USD |
3.6794 USD |
3.4632 USD |
| 2026-02-14 |
3.4762 USD |
425,750.4346 UNI |
3.3957 USD |
3.3768 USD |
3.7311 USD |
3.6289 USD |