Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-29 |
6.1428 USD |
11,720.2798 UNI |
6.1658 USD |
5.9880 USD |
6.3340 USD |
6.0150 USD |
| 2023-11-28 |
6.3804 USD |
54,268.6454 UNI |
6.2700 USD |
6.0840 USD |
6.5658 USD |
6.1700 USD |
| 2023-11-27 |
6.1076 USD |
56,957.6290 UNI |
6.2230 USD |
5.9521 USD |
6.2662 USD |
6.1275 USD |
| 2023-11-26 |
6.0201 USD |
10,365.1957 UNI |
6.1760 USD |
5.8640 USD |
6.1760 USD |
6.1472 USD |
| 2023-11-25 |
6.1665 USD |
2,593.1183 UNI |
6.2280 USD |
6.1064 USD |
6.2907 USD |
6.1860 USD |
| 2023-11-24 |
6.2492 USD |
16,187.7889 UNI |
6.3682 USD |
6.1310 USD |
6.5800 USD |
6.1887 USD |
| 2023-11-23 |
6.2369 USD |
9,334.4483 UNI |
6.0880 USD |
6.0880 USD |
6.3980 USD |
6.3370 USD |
| 2023-11-22 |
5.7946 USD |
45,737.0387 UNI |
4.9132 USD |
4.9132 USD |
6.2605 USD |
6.1318 USD |
| 2023-11-21 |
5.0006 USD |
4,488.5502 UNI |
5.1830 USD |
4.8500 USD |
5.1830 USD |
4.8990 USD |
| 2023-11-20 |
5.2511 USD |
7,627.5499 UNI |
5.2345 USD |
5.1540 USD |
5.3460 USD |
5.1630 USD |
| 2023-11-19 |
5.1603 USD |
4,022.5063 UNI |
5.0600 USD |
4.9800 USD |
5.2411 USD |
5.2411 USD |
| 2023-11-18 |
5.0548 USD |
8,534.6682 UNI |
5.0940 USD |
4.8241 USD |
5.1411 USD |
5.0480 USD |
| 2023-11-17 |
5.1027 USD |
24,587.3414 UNI |
5.2520 USD |
4.8469 USD |
5.3783 USD |
5.0977 USD |
| 2023-11-16 |
5.3064 USD |
4,649.8761 UNI |
5.4278 USD |
5.1440 USD |
5.5440 USD |
5.1599 USD |
| 2023-11-15 |
5.2787 USD |
2,515.8976 UNI |
5.1317 USD |
5.1317 USD |
5.3800 USD |
5.3700 USD |
| 2023-11-14 |
5.0262 USD |
32,545.9660 UNI |
5.1800 USD |
4.8547 USD |
5.2800 USD |
5.0325 USD |
| 2023-11-13 |
5.4892 USD |
21,899.5761 UNI |
5.4681 USD |
5.2233 USD |
5.6279 USD |
5.2814 USD |
| 2023-11-12 |
5.4047 USD |
5,013.4505 UNI |
5.2940 USD |
5.2122 USD |
5.5029 USD |
5.4170 USD |
| 2023-11-11 |
5.3855 USD |
6,595.8799 UNI |
5.3110 USD |
5.2699 USD |
5.5170 USD |
5.4390 USD |
| 2023-11-10 |
5.1966 USD |
15,305.0089 UNI |
5.1170 USD |
5.1142 USD |
5.3120 USD |
5.3120 USD |
| 2023-11-09 |
5.1419 USD |
38,986.7994 UNI |
5.1660 USD |
4.8230 USD |
5.3812 USD |
5.0100 USD |
| 2023-11-08 |
5.0960 USD |
10,069.1729 UNI |
4.9610 USD |
4.9270 USD |
5.2583 USD |
5.1810 USD |
| 2023-11-07 |
4.9271 USD |
6,429.0884 UNI |
5.0806 USD |
4.8261 USD |
5.0880 USD |
4.9220 USD |
| 2023-11-06 |
5.0503 USD |
20,587.8389 UNI |
4.7782 USD |
4.7550 USD |
5.1110 USD |
5.1110 USD |
| 2023-11-05 |
4.7814 USD |
4,060.4068 UNI |
4.8259 USD |
4.6600 USD |
4.8900 USD |
4.8220 USD |
| 2023-11-04 |
4.7257 USD |
1,208.6457 UNI |
4.6360 USD |
4.6360 USD |
4.7561 USD |
4.6730 USD |
| 2023-11-03 |
4.6208 USD |
6,582.4926 UNI |
4.5350 USD |
4.5067 USD |
4.6740 USD |
4.6540 USD |
| 2023-11-02 |
4.7080 USD |
13,716.8287 UNI |
4.8520 USD |
4.5260 USD |
4.8640 USD |
4.6790 USD |
| 2023-11-01 |
4.5522 USD |
17,771.3287 UNI |
4.1750 USD |
4.0270 USD |
4.8320 USD |
4.8050 USD |
| 2023-10-31 |
4.1323 USD |
2,950.9291 UNI |
4.2110 USD |
3.9930 USD |
4.2330 USD |
4.1480 USD |
| 2023-10-30 |
4.1724 USD |
4,583.0764 UNI |
4.1578 USD |
4.0800 USD |
4.2060 USD |
4.1640 USD |
| 2023-10-29 |
4.1473 USD |
4,295.5947 UNI |
4.0750 USD |
4.0750 USD |
4.2080 USD |
4.2080 USD |
| 2023-10-28 |
4.0799 USD |
236.5145 UNI |
4.0414 USD |
4.0414 USD |
4.1000 USD |
4.1000 USD |
| 2023-10-27 |
4.0590 USD |
4,046.9174 UNI |
4.1140 USD |
3.9916 USD |
4.1210 USD |
4.0170 USD |
| 2023-10-26 |
4.1625 USD |
8,170.2400 UNI |
4.1551 USD |
4.0417 USD |
4.3451 USD |
4.1270 USD |
| 2023-10-25 |
4.2390 USD |
6,405.5061 UNI |
4.3110 USD |
4.1630 USD |
4.3163 USD |
4.1630 USD |
| 2023-10-24 |
4.3024 USD |
13,415.8171 UNI |
4.3880 USD |
4.1300 USD |
4.4444 USD |
4.1770 USD |
| 2023-10-23 |
4.3065 USD |
8,242.0008 UNI |
4.2380 USD |
4.2120 USD |
4.3940 USD |
4.3840 USD |
| 2023-10-22 |
4.1954 USD |
2,775.5025 UNI |
4.1331 USD |
4.1090 USD |
4.2380 USD |
4.1870 USD |
| 2023-10-21 |
4.0819 USD |
4,434.3765 UNI |
3.9690 USD |
3.9690 USD |
4.1590 USD |
4.1440 USD |
| 2023-10-20 |
3.9900 USD |
6,164.9863 UNI |
4.0216 USD |
3.9850 USD |
4.1120 USD |
3.9920 USD |
| 2023-10-19 |
3.8992 USD |
22,830.8741 UNI |
3.9300 USD |
3.8770 USD |
3.9330 USD |
3.9210 USD |
| 2023-10-18 |
3.9128 USD |
1,623.0714 UNI |
3.8730 USD |
3.8730 USD |
3.9660 USD |
3.9463 USD |
| 2023-10-17 |
3.9272 USD |
27,193.9069 UNI |
4.0870 USD |
3.8330 USD |
4.0870 USD |
3.8890 USD |
| 2023-10-16 |
4.1383 USD |
5,159.7283 UNI |
4.1660 USD |
4.1100 USD |
4.2630 USD |
4.1320 USD |
| 2023-10-15 |
4.1119 USD |
29.2350 UNI |
4.1142 USD |
4.1100 USD |
4.1142 USD |
4.1110 USD |
| 2023-10-14 |
4.0764 USD |
1,387.9158 UNI |
4.0360 USD |
4.0360 USD |
4.0812 USD |
4.0790 USD |
| 2023-10-13 |
4.0117 USD |
3,500.8258 UNI |
4.0230 USD |
3.9891 USD |
4.0650 USD |
4.0650 USD |
| 2023-10-12 |
4.0109 USD |
2,893.9312 UNI |
4.0405 USD |
3.9849 USD |
4.0896 USD |
4.0010 USD |
| 2023-10-11 |
4.0806 USD |
4,583.1146 UNI |
4.1450 USD |
4.0660 USD |
4.1500 USD |
4.1080 USD |