Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
6.1894 USD |
1,077,568.2179 UNI |
6.0271 USD |
5.6993 USD |
6.5000 USD |
6.0928 USD |
| 2025-05-20 |
5.8786 USD |
741,507.8000 UNI |
5.9291 USD |
5.6993 USD |
6.1182 USD |
5.9183 USD |
| 2025-05-19 |
5.8576 USD |
604,721.5272 UNI |
6.1306 USD |
5.6654 USD |
6.1666 USD |
5.9132 USD |
| 2025-05-18 |
5.9605 USD |
583,293.4881 UNI |
5.7500 USD |
5.6860 USD |
6.3264 USD |
6.0385 USD |
| 2025-05-17 |
5.8511 USD |
381,352.8297 UNI |
6.0768 USD |
5.6511 USD |
6.1257 USD |
5.7378 USD |
| 2025-05-16 |
6.3045 USD |
591,426.3438 UNI |
6.2432 USD |
6.0521 USD |
6.4627 USD |
6.1297 USD |
| 2025-05-15 |
6.4487 USD |
642,540.8087 UNI |
6.6051 USD |
6.1268 USD |
6.7786 USD |
6.1857 USD |
| 2025-05-14 |
6.7486 USD |
813,246.0216 UNI |
7.0914 USD |
6.5379 USD |
7.1548 USD |
6.6020 USD |
| 2025-05-13 |
6.8356 USD |
642,103.6377 UNI |
6.8826 USD |
6.5298 USD |
7.3593 USD |
7.0934 USD |
| 2025-05-12 |
6.9595 USD |
98,144.4741 UNI |
6.9117 USD |
6.6464 USD |
7.3362 USD |
6.9076 USD |
| 2025-05-11 |
7.1978 USD |
255,671.2185 UNI |
7.5590 USD |
6.7300 USD |
7.5590 USD |
6.9196 USD |
| 2025-05-10 |
6.6713 USD |
391,228.9361 UNI |
6.3608 USD |
6.3485 USD |
7.2739 USD |
7.2739 USD |
| 2025-05-09 |
6.2826 USD |
420,862.3093 UNI |
6.1440 USD |
6.0007 USD |
6.6883 USD |
6.3591 USD |
| 2025-05-08 |
5.3453 USD |
672,819.4227 UNI |
4.8793 USD |
4.8380 USD |
6.1231 USD |
6.1231 USD |
| 2025-05-07 |
4.8872 USD |
465,228.1320 UNI |
4.9649 USD |
4.7554 USD |
5.0467 USD |
4.8743 USD |
| 2025-05-06 |
4.8985 USD |
287,123.2545 UNI |
4.9694 USD |
4.7496 USD |
5.0047 USD |
4.9326 USD |
| 2025-05-05 |
5.0261 USD |
109,909.5857 UNI |
4.9881 USD |
4.8947 USD |
5.1206 USD |
5.0089 USD |
| 2025-05-04 |
5.0958 USD |
45,944.1447 UNI |
5.0940 USD |
5.0147 USD |
5.1529 USD |
5.0558 USD |
| 2025-05-03 |
5.2171 USD |
24,204.9861 UNI |
5.2504 USD |
5.0321 USD |
5.2641 USD |
5.1437 USD |
| 2025-05-02 |
5.2960 USD |
274,884.5964 UNI |
5.3180 USD |
5.2013 USD |
5.3791 USD |
5.2474 USD |
| 2025-05-01 |
5.3459 USD |
298,889.3587 UNI |
5.2735 USD |
5.2476 USD |
5.4268 USD |
5.3242 USD |
| 2025-04-30 |
5.2598 USD |
21,474.0482 UNI |
5.2891 USD |
5.0908 USD |
5.4033 USD |
5.2802 USD |
| 2025-04-29 |
5.4256 USD |
248,051.0955 UNI |
5.4356 USD |
5.2121 USD |
5.5389 USD |
5.2801 USD |
| 2025-04-28 |
5.4680 USD |
266,947.3885 UNI |
5.5005 USD |
5.3275 USD |
5.6447 USD |
5.4549 USD |
| 2025-04-27 |
5.8176 USD |
112,327.5592 UNI |
5.8188 USD |
5.5207 USD |
5.9989 USD |
5.5271 USD |
| 2025-04-26 |
5.8826 USD |
371,351.9045 UNI |
5.8361 USD |
5.7500 USD |
6.0302 USD |
5.8366 USD |
| 2025-04-25 |
5.8610 USD |
353,471.7090 UNI |
5.8148 USD |
5.7000 USD |
6.2000 USD |
5.8449 USD |
| 2025-04-24 |
5.8552 USD |
172,984.9561 UNI |
6.0269 USD |
5.6558 USD |
6.0907 USD |
5.8163 USD |
| 2025-04-23 |
6.0392 USD |
11,225.2562 UNI |
5.8407 USD |
5.8163 USD |
6.1029 USD |
6.0907 USD |
| 2025-04-22 |
5.4666 USD |
10,220.1490 UNI |
5.2238 USD |
5.2130 USD |
5.8069 USD |
5.7732 USD |
| 2025-04-21 |
5.4218 USD |
2,887.6723 UNI |
5.3627 USD |
5.2727 USD |
5.4818 USD |
5.2727 USD |
| 2025-04-20 |
5.2465 USD |
1,372.6516 UNI |
5.3202 USD |
5.1757 USD |
5.3442 USD |
5.2206 USD |
| 2025-04-19 |
5.2979 USD |
3,144.5839 UNI |
5.2298 USD |
5.2238 USD |
5.3449 USD |
5.3385 USD |
| 2025-04-18 |
5.1914 USD |
496.8404 UNI |
5.1768 USD |
5.1620 USD |
5.2182 USD |
5.2100 USD |
| 2025-04-17 |
5.2228 USD |
2,728.9477 UNI |
5.2209 USD |
5.1206 USD |
5.2829 USD |
5.1984 USD |
| 2025-04-16 |
5.1791 USD |
2,482.2458 UNI |
5.1958 USD |
5.0612 USD |
5.2600 USD |
5.2037 USD |
| 2025-04-15 |
5.2524 USD |
1,207.9014 UNI |
5.3869 USD |
5.1987 USD |
5.4256 USD |
5.2310 USD |
| 2025-04-14 |
5.4634 USD |
5,443.1365 UNI |
5.3964 USD |
5.3570 USD |
5.6334 USD |
5.3570 USD |
| 2025-04-13 |
5.4759 USD |
8,484.0886 UNI |
5.4370 USD |
5.2828 USD |
5.5418 USD |
5.3301 USD |
| 2025-04-12 |
5.5090 USD |
6,749.9420 UNI |
5.2241 USD |
5.1610 USD |
5.5801 USD |
5.5418 USD |
| 2025-04-11 |
5.1971 USD |
9,589.6552 UNI |
5.0912 USD |
5.0912 USD |
5.3122 USD |
5.2555 USD |
| 2025-04-10 |
5.1657 USD |
3,921.6190 UNI |
5.3953 USD |
4.8703 USD |
5.3953 USD |
5.0123 USD |
| 2025-04-09 |
5.0291 USD |
8,908.5616 UNI |
4.7507 USD |
4.5560 USD |
5.4329 USD |
5.4329 USD |
| 2025-04-08 |
5.0529 USD |
4,859.0807 UNI |
5.1292 USD |
4.6947 USD |
5.2930 USD |
4.7079 USD |
| 2025-04-07 |
4.9888 USD |
9,596.7832 UNI |
5.0861 USD |
4.6100 USD |
5.2250 USD |
5.1754 USD |
| 2025-04-06 |
5.3596 USD |
5,351.0717 UNI |
5.8640 USD |
5.0373 USD |
5.8716 USD |
5.0515 USD |
| 2025-04-05 |
5.8553 USD |
2,002.4810 UNI |
5.9008 USD |
5.7721 USD |
5.9301 USD |
5.8049 USD |
| 2025-04-04 |
5.8581 USD |
5,739.9897 UNI |
5.8806 USD |
5.7273 USD |
6.0111 USD |
5.9251 USD |
| 2025-04-03 |
5.8331 USD |
4,513.7392 UNI |
5.8444 USD |
5.6736 USD |
6.0150 USD |
5.8277 USD |
| 2025-04-02 |
6.1760 USD |
33,106.7961 UNI |
6.2633 USD |
5.8079 USD |
7.1061 USD |
5.8079 USD |