Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
5.2285 USD |
13,190.3225 UNI |
5.0754 USD |
5.0378 USD |
5.3356 USD |
5.2029 USD |
| 2022-05-20 |
5.1676 USD |
51,600.7905 UNI |
5.1648 USD |
4.9561 USD |
5.5191 USD |
5.1289 USD |
| 2022-05-19 |
4.9809 USD |
26,561.8266 UNI |
4.9370 USD |
4.7420 USD |
5.1709 USD |
5.1100 USD |
| 2022-05-18 |
5.1678 USD |
22,491.6763 UNI |
5.5203 USD |
4.8752 USD |
5.5203 USD |
4.9005 USD |
| 2022-05-17 |
5.3002 USD |
38,073.9415 UNI |
5.0522 USD |
5.0469 USD |
5.4843 USD |
5.4529 USD |
| 2022-05-16 |
5.0926 USD |
45,914.2203 UNI |
5.3878 USD |
4.9085 USD |
5.3878 USD |
5.0322 USD |
| 2022-05-15 |
5.1721 USD |
31,133.5890 UNI |
5.1545 USD |
4.9847 USD |
5.4233 USD |
5.4041 USD |
| 2022-05-14 |
4.9866 USD |
23,848.6195 UNI |
5.1335 USD |
4.7200 USD |
5.2749 USD |
5.1865 USD |
| 2022-05-13 |
5.1427 USD |
41,904.5051 UNI |
4.6163 USD |
4.6163 USD |
5.4275 USD |
5.0334 USD |
| 2022-05-12 |
4.4896 USD |
180,039.7076 UNI |
4.8801 USD |
3.8225 USD |
5.1572 USD |
4.5647 USD |
| 2022-05-11 |
5.4697 USD |
102,982.0860 UNI |
6.0806 USD |
4.7137 USD |
6.1647 USD |
4.8300 USD |
| 2022-05-10 |
6.1530 USD |
61,308.7854 UNI |
5.9799 USD |
5.8405 USD |
6.6313 USD |
6.0838 USD |
| 2022-05-09 |
6.5906 USD |
54,515.9462 UNI |
7.1144 USD |
6.1441 USD |
7.1477 USD |
6.3105 USD |
| 2022-05-08 |
7.0640 USD |
29,392.5756 UNI |
7.2305 USD |
6.9015 USD |
7.3254 USD |
7.0996 USD |
| 2022-05-07 |
7.4686 USD |
24,618.8156 UNI |
7.5950 USD |
7.0213 USD |
7.6265 USD |
7.2056 USD |
| 2022-05-06 |
7.2994 USD |
21,227.0660 UNI |
7.2540 USD |
6.9521 USD |
7.6244 USD |
7.6244 USD |
| 2022-05-05 |
7.5406 USD |
15,239.9922 UNI |
7.9348 USD |
7.0058 USD |
8.0513 USD |
7.2846 USD |
| 2022-05-04 |
7.3402 USD |
17,610.5841 UNI |
6.9065 USD |
6.8904 USD |
7.8856 USD |
7.8664 USD |
| 2022-05-03 |
6.9100 USD |
19,780.3213 UNI |
6.8943 USD |
6.7274 USD |
7.0806 USD |
6.8408 USD |
| 2022-05-02 |
6.8540 USD |
28,723.2906 UNI |
7.1072 USD |
6.6674 USD |
7.1825 USD |
6.9896 USD |
| 2022-05-01 |
6.9769 USD |
15,246.0966 UNI |
6.7406 USD |
6.5735 USD |
7.2323 USD |
7.1127 USD |
| 2022-04-30 |
7.2924 USD |
24,906.1845 UNI |
7.6161 USD |
6.4005 USD |
7.7731 USD |
6.6709 USD |
| 2022-04-29 |
7.8548 USD |
11,319.8228 UNI |
8.2010 USD |
7.5244 USD |
8.2104 USD |
7.6413 USD |
| 2022-04-28 |
8.1769 USD |
41,293.2794 UNI |
8.2242 USD |
8.0350 USD |
8.3435 USD |
8.1258 USD |
| 2022-04-27 |
8.2420 USD |
27,163.7098 UNI |
8.0005 USD |
7.9950 USD |
8.3940 USD |
8.1785 USD |
| 2022-04-26 |
8.4170 USD |
28,828.3148 UNI |
8.7578 USD |
8.0000 USD |
8.7578 USD |
8.0000 USD |
| 2022-04-25 |
8.5391 USD |
20,467.7499 UNI |
8.6537 USD |
8.1817 USD |
8.7560 USD |
8.7560 USD |
| 2022-04-24 |
8.8808 USD |
9,316.3174 UNI |
8.9754 USD |
8.7098 USD |
9.1418 USD |
8.8112 USD |
| 2022-04-23 |
9.0917 USD |
2,411.2519 UNI |
8.9577 USD |
8.8561 USD |
9.2000 USD |
9.0162 USD |
| 2022-04-22 |
8.9575 USD |
7,763.5549 UNI |
8.9233 USD |
8.7708 USD |
9.0988 USD |
8.8722 USD |
| 2022-04-21 |
9.2996 USD |
13,975.1196 UNI |
9.3989 USD |
8.6707 USD |
9.6947 USD |
8.8272 USD |
| 2022-04-20 |
9.3363 USD |
12,019.4613 UNI |
9.4208 USD |
9.1594 USD |
9.6743 USD |
9.3202 USD |
| 2022-04-19 |
9.3824 USD |
6,456.6166 UNI |
9.4055 USD |
9.2446 USD |
9.5581 USD |
9.5010 USD |
| 2022-04-18 |
9.0803 USD |
21,666.1760 UNI |
9.2219 USD |
8.8900 USD |
9.4038 USD |
9.4038 USD |
| 2022-04-17 |
9.6307 USD |
10,793.7905 UNI |
9.6948 USD |
9.3043 USD |
9.6948 USD |
9.3043 USD |
| 2022-04-16 |
9.7327 USD |
4,381.1148 UNI |
9.7249 USD |
9.5063 USD |
9.7857 USD |
9.6233 USD |
| 2022-04-15 |
9.6857 USD |
19,612.7548 UNI |
9.5664 USD |
9.4798 USD |
9.9463 USD |
9.7525 USD |
| 2022-04-14 |
9.5350 USD |
8,511.8012 UNI |
9.6641 USD |
9.3210 USD |
9.7262 USD |
9.4745 USD |
| 2022-04-13 |
9.5132 USD |
11,618.8263 UNI |
9.2918 USD |
9.2755 USD |
9.6960 USD |
9.6529 USD |
| 2022-04-12 |
9.1585 USD |
19,375.6202 UNI |
8.9732 USD |
8.9416 USD |
9.4951 USD |
9.1768 USD |
| 2022-04-11 |
9.1952 USD |
26,400.8941 UNI |
9.8304 USD |
8.9145 USD |
9.8513 USD |
8.9631 USD |
| 2022-04-10 |
10.0405 USD |
11,487.3426 UNI |
10.0061 USD |
9.8922 USD |
10.2912 USD |
9.9726 USD |
| 2022-04-09 |
9.8873 USD |
9,849.6806 UNI |
9.7690 USD |
9.6195 USD |
10.0309 USD |
10.0309 USD |
| 2022-04-08 |
10.1585 USD |
33,974.6631 UNI |
10.3924 USD |
9.6524 USD |
10.5095 USD |
9.6524 USD |
| 2022-04-07 |
10.0578 USD |
10,508.5962 UNI |
10.0318 USD |
9.9000 USD |
10.5000 USD |
10.5000 USD |
| 2022-04-06 |
10.4082 USD |
51,660.8653 UNI |
11.0613 USD |
10.0416 USD |
11.1300 USD |
10.0540 USD |
| 2022-04-05 |
11.5025 USD |
29,522.3197 UNI |
11.5998 USD |
11.1700 USD |
11.8608 USD |
11.2000 USD |
| 2022-04-04 |
11.6838 USD |
18,205.3403 UNI |
11.8844 USD |
11.0577 USD |
12.1284 USD |
11.5200 USD |
| 2022-04-03 |
11.8765 USD |
22,229.3741 UNI |
11.6840 USD |
11.5061 USD |
12.0075 USD |
11.8350 USD |
| 2022-04-02 |
11.8059 USD |
26,321.1032 UNI |
11.5445 USD |
11.4642 USD |
12.0243 USD |
11.7807 USD |