Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-02-13 |
3.4149 USD |
811,266.4171 UNI |
3.2420 USD |
3.2103 USD |
3.4910 USD |
3.3967 USD |
| 2026-02-12 |
3.3612 USD |
367,919.2679 UNI |
3.3714 USD |
3.1400 USD |
3.4934 USD |
3.2296 USD |
| 2026-02-11 |
3.6685 USD |
1,424,574.4668 UNI |
3.3614 USD |
3.2205 USD |
4.5281 USD |
3.4777 USD |
| 2026-02-10 |
3.3714 USD |
173,353.4494 UNI |
3.4919 USD |
3.3159 USD |
3.5160 USD |
3.3695 USD |
| 2026-02-09 |
3.4436 USD |
191,760.6110 UNI |
3.4675 USD |
3.3083 USD |
3.5773 USD |
3.5042 USD |
| 2026-02-08 |
3.5183 USD |
99,955.0040 UNI |
3.5325 USD |
3.4360 USD |
3.5950 USD |
3.4662 USD |
| 2026-02-07 |
3.5419 USD |
271,418.1915 UNI |
3.5398 USD |
3.4292 USD |
3.6088 USD |
3.5508 USD |
| 2026-02-06 |
3.1731 USD |
830,190.5094 UNI |
3.1723 USD |
2.8437 USD |
3.6294 USD |
3.5400 USD |
| 2026-02-05 |
3.4096 USD |
1,084,377.7775 UNI |
3.7945 USD |
3.1224 USD |
3.8267 USD |
3.2113 USD |
| 2026-02-04 |
3.7701 USD |
410,903.6007 UNI |
3.8557 USD |
3.6355 USD |
3.9517 USD |
3.8052 USD |
| 2026-02-03 |
3.8785 USD |
329,962.1902 UNI |
3.9178 USD |
3.6952 USD |
4.0177 USD |
3.8770 USD |
| 2026-02-02 |
3.8623 USD |
417,237.5484 UNI |
3.8365 USD |
3.7115 USD |
3.9949 USD |
3.9348 USD |
| 2026-02-01 |
3.8981 USD |
318,175.5289 UNI |
3.9565 USD |
3.7617 USD |
4.0172 USD |
3.8359 USD |
| 2026-01-31 |
3.9200 USD |
513,374.1406 UNI |
4.2700 USD |
3.5976 USD |
4.2938 USD |
3.8762 USD |
| 2026-01-30 |
4.2661 USD |
399,139.4033 UNI |
4.3978 USD |
4.1341 USD |
4.4087 USD |
4.2714 USD |
| 2026-01-29 |
4.5308 USD |
213,193.6160 UNI |
4.8121 USD |
4.2844 USD |
4.8545 USD |
4.3633 USD |
| 2026-01-28 |
4.8116 USD |
118,300.7931 UNI |
4.7996 USD |
4.7452 USD |
4.8686 USD |
4.8180 USD |
| 2026-01-27 |
4.7011 USD |
129,535.5799 UNI |
4.6919 USD |
4.6274 USD |
4.8069 USD |
4.7885 USD |
| 2026-01-26 |
4.6315 USD |
293,030.0433 UNI |
4.6206 USD |
4.4893 USD |
4.7531 USD |
4.6978 USD |
| 2026-01-25 |
4.7125 USD |
236,953.1554 UNI |
4.8513 USD |
4.5599 USD |
4.8887 USD |
4.6058 USD |
| 2026-01-24 |
4.8636 USD |
57,027.1973 UNI |
4.8660 USD |
4.8159 USD |
4.9072 USD |
4.8427 USD |
| 2026-01-23 |
4.8561 USD |
217,821.4267 UNI |
4.8354 USD |
4.7673 USD |
4.9736 USD |
4.8535 USD |
| 2026-01-22 |
4.8662 USD |
200,889.6412 UNI |
4.9372 USD |
4.7670 USD |
4.9895 USD |
4.8399 USD |
| 2026-01-21 |
4.8894 USD |
427,191.1895 UNI |
4.7913 USD |
4.6909 USD |
5.0639 USD |
5.0198 USD |
| 2026-01-20 |
4.8384 USD |
349,892.9356 UNI |
5.0208 USD |
4.6909 USD |
5.0307 USD |
4.8094 USD |
| 2026-01-19 |
4.9634 USD |
385,635.3580 UNI |
5.0939 USD |
4.6511 USD |
5.3011 USD |
4.9908 USD |
| 2026-01-18 |
5.3129 USD |
107,643.2034 UNI |
5.3502 USD |
5.1699 USD |
5.3935 USD |
5.1825 USD |
| 2026-01-17 |
5.3637 USD |
112,319.6399 UNI |
5.3137 USD |
5.3037 USD |
5.4410 USD |
5.3891 USD |
| 2026-01-16 |
5.2660 USD |
207,386.2739 UNI |
5.3586 USD |
5.1277 USD |
5.3586 USD |
5.3143 USD |
| 2026-01-15 |
5.4306 USD |
233,429.7417 UNI |
5.6848 USD |
5.2280 USD |
5.6947 USD |
5.3410 USD |
| 2026-01-14 |
5.7585 USD |
238,374.5774 UNI |
5.7274 USD |
5.6137 USD |
5.8478 USD |
5.7710 USD |
| 2026-01-13 |
5.4761 USD |
142,285.7971 UNI |
5.3735 USD |
5.2883 USD |
5.6198 USD |
5.5973 USD |
| 2026-01-12 |
5.3980 USD |
263,568.4553 UNI |
5.4354 USD |
5.2769 USD |
5.5983 USD |
5.3540 USD |