Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
8.0488 USD |
244,091.8313 UNI |
8.1261 USD |
7.6138 USD |
8.3000 USD |
8.2705 USD |
| 2024-10-14 |
8.0086 USD |
227,319.7467 UNI |
7.6853 USD |
7.6019 USD |
8.3000 USD |
8.1317 USD |
| 2024-10-13 |
7.8868 USD |
93,948.6122 UNI |
8.1256 USD |
7.5760 USD |
8.1413 USD |
7.5958 USD |
| 2024-10-12 |
7.9870 USD |
200,479.0764 UNI |
7.8742 USD |
7.7588 USD |
8.3000 USD |
8.1531 USD |
| 2024-10-11 |
7.9446 USD |
90,441.3987 UNI |
8.1746 USD |
7.8510 USD |
8.2206 USD |
7.9345 USD |
| 2024-10-10 |
7.9379 USD |
146,144.9392 UNI |
7.2453 USD |
7.2157 USD |
8.4452 USD |
8.1266 USD |
| 2024-10-09 |
7.1532 USD |
29,196.0070 UNI |
7.1832 USD |
7.0687 USD |
7.3725 USD |
7.2858 USD |
| 2024-10-08 |
7.0932 USD |
19,985.4864 UNI |
7.2429 USD |
6.9911 USD |
7.2429 USD |
7.1100 USD |
| 2024-10-07 |
7.3513 USD |
28,740.9189 UNI |
7.2435 USD |
7.1767 USD |
7.4640 USD |
7.2442 USD |
| 2024-10-06 |
6.9334 USD |
1,802.6589 UNI |
6.8247 USD |
6.7984 USD |
7.0500 USD |
7.0500 USD |
| 2024-10-05 |
6.7901 USD |
5,911.3925 UNI |
6.7720 USD |
6.6814 USD |
6.8712 USD |
6.7917 USD |
| 2024-10-04 |
6.7269 USD |
39,812.1813 UNI |
6.6600 USD |
6.6304 USD |
6.8093 USD |
6.7026 USD |
| 2024-10-03 |
6.5235 USD |
17,627.0409 UNI |
6.6408 USD |
6.4151 USD |
6.7767 USD |
6.5257 USD |
| 2024-10-02 |
6.8949 USD |
37,514.5717 UNI |
6.8666 USD |
6.6345 USD |
7.2718 USD |
6.6793 USD |
| 2024-10-01 |
7.1016 USD |
49,709.8871 UNI |
7.3974 USD |
6.7843 USD |
7.8227 USD |
6.8998 USD |
| 2024-09-30 |
7.5256 USD |
12,780.4200 UNI |
7.4828 USD |
7.3566 USD |
7.7125 USD |
7.5991 USD |
| 2024-09-29 |
7.4744 USD |
3,823.0795 UNI |
7.4549 USD |
7.3940 USD |
7.5212 USD |
7.4158 USD |
| 2024-09-28 |
7.6293 USD |
5,644.2616 UNI |
7.6869 USD |
7.4413 USD |
7.8655 USD |
7.5973 USD |
| 2024-09-27 |
7.5102 USD |
10,241.8805 UNI |
7.3403 USD |
7.3139 USD |
7.7091 USD |
7.6399 USD |
| 2024-09-26 |
7.1691 USD |
12,582.6894 UNI |
6.6938 USD |
6.6936 USD |
7.3717 USD |
7.3717 USD |
| 2024-09-25 |
6.9094 USD |
10,888.9087 UNI |
6.9226 USD |
6.8323 USD |
7.0216 USD |
6.8991 USD |
| 2024-09-24 |
6.8903 USD |
10,675.5229 UNI |
6.8185 USD |
6.7815 USD |
7.0202 USD |
6.9276 USD |
| 2024-09-23 |
6.7800 USD |
27,273.8222 UNI |
6.6338 USD |
6.6338 USD |
6.9278 USD |
6.8470 USD |
| 2024-09-22 |
6.7239 USD |
9,231.8382 UNI |
6.9207 USD |
6.6023 USD |
6.9207 USD |
6.6266 USD |
| 2024-09-21 |
6.8356 USD |
4,246.8462 UNI |
6.8907 USD |
6.7102 USD |
6.9039 USD |
6.9039 USD |
| 2024-09-20 |
6.8297 USD |
63,960.5540 UNI |
6.8007 USD |
6.6815 USD |
6.9497 USD |
6.8016 USD |
| 2024-09-19 |
6.8346 USD |
283,745.1105 UNI |
6.7880 USD |
6.7265 USD |
6.9022 USD |
6.8188 USD |
| 2024-09-18 |
6.5811 USD |
17,891.7899 UNI |
6.7608 USD |
6.4341 USD |
6.7608 USD |
6.6750 USD |
| 2024-09-17 |
6.9047 USD |
268,341.5743 UNI |
6.3427 USD |
6.3427 USD |
7.1184 USD |
6.7657 USD |
| 2024-09-16 |
6.4154 USD |
5,659.7642 UNI |
6.5402 USD |
6.3113 USD |
6.5495 USD |
6.3567 USD |
| 2024-09-15 |
6.7150 USD |
5,868.2874 UNI |
6.6575 USD |
6.4856 USD |
6.8205 USD |
6.4856 USD |
| 2024-09-14 |
6.7833 USD |
47,524.0389 UNI |
6.8708 USD |
6.6183 USD |
6.9398 USD |
6.6636 USD |
| 2024-09-13 |
6.9067 USD |
398,082.9684 UNI |
6.7900 USD |
6.6856 USD |
7.0766 USD |
6.9002 USD |
| 2024-09-12 |
6.7579 USD |
144,582.7709 UNI |
6.7525 USD |
6.6193 USD |
6.9306 USD |
6.7915 USD |
| 2024-09-11 |
6.8313 USD |
270,601.5150 UNI |
6.7000 USD |
6.5499 USD |
6.9784 USD |
6.7628 USD |
| 2024-09-10 |
6.6192 USD |
218,747.3869 UNI |
6.7316 USD |
6.5060 USD |
6.7978 USD |
6.6983 USD |
| 2024-09-09 |
6.6369 USD |
76,573.7384 UNI |
6.3470 USD |
6.3364 USD |
6.7500 USD |
6.7232 USD |
| 2024-09-08 |
6.3485 USD |
48,181.0784 UNI |
6.4000 USD |
6.2455 USD |
6.4631 USD |
6.3519 USD |
| 2024-09-07 |
6.3506 USD |
57,130.3563 UNI |
6.1777 USD |
6.1475 USD |
6.5028 USD |
6.3935 USD |
| 2024-09-06 |
6.1810 USD |
9,042.8983 UNI |
6.2555 USD |
5.9230 USD |
6.3069 USD |
5.9352 USD |
| 2024-09-05 |
6.3136 USD |
18,293.2757 UNI |
6.4372 USD |
6.2181 USD |
6.4936 USD |
6.2595 USD |
| 2024-09-04 |
6.3204 USD |
49,532.3099 UNI |
6.1393 USD |
5.8014 USD |
6.5917 USD |
6.4463 USD |
| 2024-09-03 |
6.1758 USD |
24,662.4868 UNI |
6.1031 USD |
6.0452 USD |
6.2928 USD |
6.0720 USD |
| 2024-09-02 |
5.9726 USD |
27,297.7545 UNI |
5.6899 USD |
5.6537 USD |
6.1927 USD |
6.1002 USD |
| 2024-09-01 |
5.7320 USD |
1,982.7037 UNI |
5.8332 USD |
5.5500 USD |
5.8332 USD |
5.5500 USD |
| 2024-08-31 |
5.9606 USD |
53,487.3539 UNI |
5.9812 USD |
5.9116 USD |
6.0848 USD |
5.9132 USD |
| 2024-08-30 |
5.8136 USD |
12,956.9708 UNI |
5.8471 USD |
5.5885 USD |
5.9052 USD |
5.8834 USD |
| 2024-08-29 |
5.8245 USD |
9,098.2468 UNI |
5.7651 USD |
5.7556 USD |
6.0007 USD |
5.8296 USD |
| 2024-08-28 |
5.7408 USD |
13,264.9152 UNI |
5.7064 USD |
5.6394 USD |
5.9114 USD |
5.7122 USD |
| 2024-08-27 |
6.0150 USD |
56,953.2779 UNI |
6.3011 USD |
5.6112 USD |
6.3297 USD |
5.7013 USD |