Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
8.1739 USD |
251,325.9500 UNI |
8.3254 USD |
7.6098 USD |
8.4899 USD |
8.3051 USD |
| 2025-07-09 |
8.0949 USD |
230,762.5755 UNI |
7.6703 USD |
7.5400 USD |
8.4584 USD |
8.4463 USD |
| 2025-07-08 |
7.6170 USD |
131,517.3442 UNI |
7.3928 USD |
7.3012 USD |
7.8123 USD |
7.6271 USD |
| 2025-07-07 |
7.3570 USD |
60,697.7075 UNI |
7.4371 USD |
7.2307 USD |
7.5141 USD |
7.3395 USD |
| 2025-07-06 |
7.2980 USD |
156,175.8542 UNI |
7.3257 USD |
6.9442 USD |
7.5311 USD |
7.3818 USD |
| 2025-07-05 |
7.1065 USD |
95,487.0252 UNI |
6.9701 USD |
6.8247 USD |
7.4198 USD |
7.2135 USD |
| 2025-07-04 |
7.2918 USD |
240,335.2443 UNI |
7.4816 USD |
6.7810 USD |
7.6331 USD |
6.9569 USD |
| 2025-07-03 |
7.5690 USD |
127,550.2109 UNI |
7.3737 USD |
7.2998 USD |
7.8603 USD |
7.4689 USD |
| 2025-07-02 |
7.0441 USD |
154,961.8742 UNI |
6.6068 USD |
6.5044 USD |
7.5672 USD |
7.3835 USD |
| 2025-07-01 |
6.9102 USD |
94,183.1090 UNI |
7.1324 USD |
6.5974 USD |
7.1670 USD |
6.6154 USD |
| 2025-06-30 |
7.2283 USD |
134,630.7169 UNI |
7.4091 USD |
7.0541 USD |
7.4968 USD |
7.2401 USD |
| 2025-06-29 |
7.1794 USD |
71,716.0733 UNI |
7.1340 USD |
6.9613 USD |
7.4142 USD |
7.4142 USD |
| 2025-06-28 |
7.0247 USD |
38,606.8019 UNI |
6.9155 USD |
6.8384 USD |
7.1761 USD |
7.1319 USD |
| 2025-06-27 |
6.8712 USD |
80,041.5365 UNI |
6.7816 USD |
6.7707 USD |
6.9810 USD |
6.9160 USD |
| 2025-06-26 |
6.9022 USD |
128,306.4707 UNI |
6.9848 USD |
6.7368 USD |
7.2964 USD |
6.7896 USD |
| 2025-06-25 |
7.0949 USD |
141,317.8784 UNI |
7.0585 USD |
6.8500 USD |
7.3681 USD |
6.9910 USD |
| 2025-06-24 |
6.9722 USD |
56,068.0745 UNI |
6.7811 USD |
6.7368 USD |
7.1504 USD |
7.0210 USD |
| 2025-06-23 |
6.4167 USD |
80,852.7346 UNI |
6.2518 USD |
6.0300 USD |
6.9247 USD |
6.7962 USD |
| 2025-06-22 |
6.3957 USD |
65,124.0422 UNI |
6.4789 USD |
5.9491 USD |
6.9492 USD |
6.1573 USD |
| 2025-06-21 |
6.8052 USD |
46,095.3263 UNI |
7.0536 USD |
6.5660 USD |
7.0940 USD |
6.5660 USD |
| 2025-06-20 |
7.3673 USD |
165,150.4923 UNI |
7.6997 USD |
7.0266 USD |
7.9792 USD |
7.1497 USD |
| 2025-06-19 |
7.6529 USD |
36,769.4325 UNI |
7.6039 USD |
7.4757 USD |
7.9226 USD |
7.7575 USD |
| 2025-06-18 |
7.3841 USD |
101,715.6849 UNI |
7.4084 USD |
7.1372 USD |
7.7908 USD |
7.3986 USD |
| 2025-06-17 |
7.4679 USD |
107,664.8129 UNI |
7.4314 USD |
7.2819 USD |
7.8440 USD |
7.4033 USD |
| 2025-06-16 |
7.5910 USD |
174,551.0904 UNI |
7.1564 USD |
7.0251 USD |
7.9541 USD |
7.8569 USD |
| 2025-06-15 |
7.2323 USD |
9,748.1249 UNI |
7.3043 USD |
7.1381 USD |
7.4300 USD |
7.1755 USD |
| 2025-06-14 |
7.3732 USD |
25,088.8391 UNI |
7.7399 USD |
7.1254 USD |
7.7705 USD |
7.3201 USD |
| 2025-06-13 |
7.3319 USD |
107,932.1783 UNI |
7.3500 USD |
6.8084 USD |
7.7421 USD |
7.7421 USD |
| 2025-06-12 |
7.8713 USD |
89,781.2058 UNI |
8.1965 USD |
7.5823 USD |
8.2322 USD |
7.5823 USD |
| 2025-06-11 |
8.2800 USD |
105,427.6802 UNI |
8.6432 USD |
7.9607 USD |
8.6788 USD |
8.1053 USD |
| 2025-06-10 |
7.5469 USD |
173,697.6269 UNI |
6.8364 USD |
6.5429 USD |
8.3015 USD |
8.2107 USD |
| 2025-06-09 |
6.5566 USD |
34,865.0399 UNI |
6.3227 USD |
6.2143 USD |
6.8491 USD |
6.7970 USD |
| 2025-06-08 |
6.3362 USD |
29,778.8849 UNI |
6.3466 USD |
6.2200 USD |
6.4523 USD |
6.3240 USD |
| 2025-06-07 |
6.2570 USD |
36,907.5321 UNI |
6.0171 USD |
5.9849 USD |
6.4160 USD |
6.3976 USD |
| 2025-06-06 |
6.0227 USD |
29,664.5273 UNI |
5.8754 USD |
5.8754 USD |
6.1402 USD |
5.9916 USD |
| 2025-06-05 |
6.1705 USD |
63,142.8645 UNI |
6.3050 USD |
5.8042 USD |
6.4455 USD |
5.8804 USD |
| 2025-06-04 |
6.5080 USD |
34,291.1389 UNI |
6.6310 USD |
6.2836 USD |
6.8315 USD |
6.3076 USD |
| 2025-06-03 |
6.5558 USD |
87,832.2819 UNI |
6.4516 USD |
6.2910 USD |
7.1069 USD |
6.6684 USD |
| 2025-06-02 |
6.2210 USD |
29,736.0281 UNI |
6.3063 USD |
6.0591 USD |
6.4738 USD |
6.4674 USD |
| 2025-06-01 |
6.1430 USD |
79,502.4025 UNI |
6.0453 USD |
5.9052 USD |
6.3797 USD |
6.3252 USD |
| 2025-05-31 |
6.0604 USD |
67,959.2908 UNI |
6.1973 USD |
5.8966 USD |
6.2167 USD |
6.1180 USD |
| 2025-05-30 |
6.5047 USD |
135,415.3346 UNI |
6.6162 USD |
6.2008 USD |
6.6918 USD |
6.2008 USD |
| 2025-05-29 |
7.1305 USD |
135,516.4461 UNI |
6.8203 USD |
6.5701 USD |
7.6715 USD |
6.5701 USD |
| 2025-05-28 |
6.7170 USD |
230,022.6562 UNI |
6.3272 USD |
6.2441 USD |
6.9880 USD |
6.7149 USD |
| 2025-05-27 |
6.6114 USD |
43,636.8457 UNI |
6.5224 USD |
6.2660 USD |
6.7644 USD |
6.4724 USD |
| 2025-05-26 |
6.4705 USD |
101,628.3217 UNI |
6.1802 USD |
6.1123 USD |
6.6415 USD |
6.4913 USD |
| 2025-05-25 |
6.0312 USD |
27,503.8045 UNI |
6.1247 USD |
5.9417 USD |
6.1644 USD |
6.1508 USD |
| 2025-05-24 |
6.0554 USD |
147,845.8836 UNI |
5.9686 USD |
5.9425 USD |
6.3209 USD |
6.1502 USD |
| 2025-05-23 |
6.3182 USD |
279,128.4840 UNI |
6.4256 USD |
5.9425 USD |
6.7884 USD |
5.9432 USD |
| 2025-05-22 |
6.3858 USD |
316,070.8476 UNI |
6.2179 USD |
6.0919 USD |
6.5828 USD |
6.3124 USD |