Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-18 |
10.6332 USD |
97,396.8004 UNI |
11.0140 USD |
10.2484 USD |
11.3910 USD |
10.5049 USD |
| 2025-08-17 |
11.1431 USD |
52,279.6369 UNI |
11.0177 USD |
10.9384 USD |
11.3910 USD |
11.0451 USD |
| 2025-08-16 |
10.9342 USD |
94,572.5104 UNI |
10.7427 USD |
10.6591 USD |
11.1585 USD |
11.1139 USD |
| 2025-08-15 |
10.7858 USD |
100,376.8066 UNI |
10.8965 USD |
10.4263 USD |
11.1550 USD |
10.6793 USD |
| 2025-08-14 |
11.2514 USD |
181,150.7963 UNI |
12.1297 USD |
10.6000 USD |
12.2707 USD |
10.8983 USD |
| 2025-08-13 |
11.7277 USD |
158,773.1455 UNI |
11.5897 USD |
11.2083 USD |
12.2759 USD |
12.0878 USD |
| 2025-08-12 |
11.2933 USD |
212,352.7428 UNI |
11.0399 USD |
10.8115 USD |
11.6251 USD |
11.5885 USD |
| 2025-08-11 |
11.3798 USD |
325,551.4176 UNI |
10.9372 USD |
10.5742 USD |
11.9767 USD |
10.9332 USD |
| 2025-08-10 |
10.8972 USD |
101,486.7243 UNI |
11.0002 USD |
10.4578 USD |
11.2734 USD |
10.9330 USD |
| 2025-08-09 |
11.0445 USD |
77,074.5130 UNI |
10.8600 USD |
10.7681 USD |
11.3945 USD |
10.9251 USD |
| 2025-08-08 |
10.6960 USD |
101,232.3247 UNI |
10.4322 USD |
10.2804 USD |
11.0410 USD |
10.8703 USD |
| 2025-08-07 |
10.1955 USD |
68,986.4127 UNI |
9.6936 USD |
9.6280 USD |
10.4447 USD |
10.4200 USD |
| 2025-08-06 |
9.5617 USD |
53,413.0710 UNI |
9.5713 USD |
9.4020 USD |
9.7974 USD |
9.7265 USD |
| 2025-08-05 |
9.6835 USD |
54,195.6681 UNI |
9.9621 USD |
9.3778 USD |
9.9662 USD |
9.5800 USD |
| 2025-08-04 |
9.7200 USD |
244,093.6629 UNI |
9.1421 USD |
9.1421 USD |
10.0917 USD |
9.9438 USD |
| 2025-08-03 |
9.0317 USD |
50,994.8610 UNI |
8.7556 USD |
8.6976 USD |
9.2265 USD |
9.1486 USD |
| 2025-08-02 |
8.9492 USD |
118,816.8686 UNI |
9.0366 USD |
8.6864 USD |
9.1797 USD |
8.8185 USD |
| 2025-08-01 |
9.1551 USD |
302,706.4202 UNI |
9.3576 USD |
8.8612 USD |
9.4272 USD |
9.0722 USD |
| 2025-07-31 |
9.8397 USD |
150,702.5805 UNI |
9.9872 USD |
9.3560 USD |
10.2308 USD |
9.4149 USD |
| 2025-07-30 |
10.0247 USD |
195,132.5864 UNI |
10.3052 USD |
9.5704 USD |
10.4984 USD |
9.9797 USD |
| 2025-07-29 |
10.3459 USD |
144,168.9800 UNI |
10.4601 USD |
10.0049 USD |
10.6553 USD |
10.2600 USD |
| 2025-07-28 |
10.7854 USD |
89,460.2440 UNI |
10.9516 USD |
10.3621 USD |
11.1806 USD |
10.4058 USD |
| 2025-07-27 |
10.7172 USD |
59,869.5694 UNI |
10.5276 USD |
10.4629 USD |
11.0530 USD |
11.0208 USD |
| 2025-07-26 |
10.4655 USD |
66,964.6668 UNI |
10.4222 USD |
10.3396 USD |
10.7603 USD |
10.5066 USD |
| 2025-07-25 |
10.1095 USD |
125,673.2083 UNI |
10.1183 USD |
9.7324 USD |
10.6236 USD |
10.3523 USD |
| 2025-07-24 |
10.2882 USD |
192,177.1673 UNI |
10.1745 USD |
9.6810 USD |
10.5196 USD |
10.1554 USD |
| 2025-07-23 |
10.1492 USD |
173,532.8130 UNI |
10.7663 USD |
9.6922 USD |
10.8397 USD |
10.1804 USD |
| 2025-07-22 |
10.5508 USD |
190,638.4426 UNI |
10.8704 USD |
10.1387 USD |
11.0505 USD |
10.7664 USD |
| 2025-07-21 |
10.9222 USD |
227,690.0092 UNI |
10.6429 USD |
10.3297 USD |
11.6600 USD |
10.8803 USD |
| 2025-07-20 |
10.5620 USD |
122,041.5709 UNI |
10.1755 USD |
10.1366 USD |
10.8644 USD |
10.6834 USD |
| 2025-07-19 |
10.1202 USD |
97,682.7445 UNI |
10.1448 USD |
9.7961 USD |
10.3889 USD |
10.1617 USD |
| 2025-07-18 |
10.2534 USD |
461,417.0663 UNI |
8.9513 USD |
8.8837 USD |
10.9306 USD |
10.1494 USD |
| 2025-07-17 |
8.9105 USD |
468,594.7282 UNI |
8.9083 USD |
8.6490 USD |
9.1719 USD |
8.8737 USD |
| 2025-07-16 |
9.1769 USD |
162,936.7177 UNI |
9.4117 USD |
8.7775 USD |
9.5287 USD |
9.0703 USD |
| 2025-07-15 |
9.0179 USD |
162,919.0903 UNI |
9.1374 USD |
8.6902 USD |
9.3920 USD |
9.3699 USD |
| 2025-07-14 |
9.2253 USD |
275,289.2196 UNI |
8.5113 USD |
8.4389 USD |
9.6425 USD |
9.1417 USD |
| 2025-07-13 |
8.5406 USD |
88,126.4274 UNI |
8.3642 USD |
8.3574 USD |
8.7226 USD |
8.4480 USD |
| 2025-07-12 |
8.4934 USD |
133,620.2851 UNI |
8.7042 USD |
8.1774 USD |
8.8519 USD |
8.3800 USD |
| 2025-07-11 |
8.6934 USD |
144,332.5401 UNI |
8.4610 USD |
8.3148 USD |
9.0352 USD |
8.8605 USD |
| 2025-07-10 |
8.2846 USD |
216,315.2281 UNI |
8.3254 USD |
8.0170 USD |
8.6047 USD |
8.4528 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 |