Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-11 |
5.4789 USD |
71,131.9908 UNI |
5.4694 USD |
5.3713 USD |
5.5306 USD |
5.4408 USD |
| 2026-01-10 |
5.4857 USD |
87,001.0025 UNI |
5.4599 USD |
5.4238 USD |
5.5491 USD |
5.4849 USD |
| 2026-01-09 |
5.4657 USD |
180,190.8992 UNI |
5.4845 USD |
5.3445 USD |
5.5682 USD |
5.4701 USD |
| 2026-01-08 |
5.5252 USD |
188,741.7968 UNI |
5.7099 USD |
5.3834 USD |
5.8103 USD |
5.5093 USD |
| 2026-01-07 |
5.8244 USD |
132,487.1772 UNI |
6.0713 USD |
5.6355 USD |
6.0869 USD |
5.7009 USD |
| 2026-01-06 |
6.1150 USD |
247,031.1898 UNI |
6.1645 USD |
5.8399 USD |
6.3060 USD |
6.0541 USD |
| 2026-01-05 |
5.9434 USD |
244,636.6707 UNI |
5.8857 USD |
5.7282 USD |
6.4310 USD |
6.3276 USD |
| 2026-01-04 |
5.9019 USD |
120,009.5894 UNI |
5.9130 USD |
5.7663 USD |
6.0167 USD |
5.8232 USD |
| 2026-01-03 |
5.8998 USD |
118,984.0292 UNI |
6.0353 USD |
5.7420 USD |
6.1160 USD |
5.9285 USD |
| 2026-01-02 |
5.8492 USD |
103,425.8092 UNI |
5.8017 USD |
5.6638 USD |
6.0922 USD |
6.0580 USD |
| 2026-01-01 |
5.7126 USD |
38,412.3098 UNI |
5.6396 USD |
5.6117 USD |
5.8337 USD |
5.8094 USD |
| 2025-12-31 |
5.7744 USD |
37,011.4842 UNI |
5.9148 USD |
5.6206 USD |
5.9650 USD |
5.6206 USD |
| 2025-12-30 |
5.9588 USD |
63,370.3803 UNI |
5.9843 USD |
5.8972 USD |
6.0316 USD |
5.9232 USD |
| 2025-12-29 |
6.1604 USD |
130,475.0818 UNI |
6.2225 USD |
5.9238 USD |
6.3698 USD |
5.9903 USD |
| 2025-12-28 |
6.2242 USD |
317,913.7365 UNI |
5.9625 USD |
5.9350 USD |
6.5552 USD |
6.1662 USD |
| 2025-12-27 |
5.9399 USD |
105,034.9892 UNI |
5.8304 USD |
5.8213 USD |
6.0332 USD |
5.8864 USD |
| 2025-12-26 |
5.8536 USD |
123,022.8419 UNI |
5.7982 USD |
5.7320 USD |
6.0304 USD |
5.8289 USD |
| 2025-12-25 |
5.8983 USD |
121,662.0297 UNI |
5.7715 USD |
5.7442 USD |
6.0730 USD |
5.8139 USD |
| 2025-12-24 |
5.7408 USD |
133,200.0326 UNI |
5.8074 USD |
5.5930 USD |
5.8816 USD |
5.8092 USD |
| 2025-12-23 |
5.8510 USD |
262,326.5142 UNI |
6.0136 USD |
5.6578 USD |
6.1091 USD |
5.8020 USD |
| 2025-12-22 |
6.1531 USD |
265,414.0969 UNI |
6.1175 USD |
5.9137 USD |
6.4026 USD |
6.0001 USD |
| 2025-12-21 |
6.2398 USD |
328,483.2789 UNI |
6.2613 USD |
6.0605 USD |
6.4881 USD |
6.1313 USD |
| 2025-12-20 |
5.9372 USD |
575,511.3763 UNI |
5.3135 USD |
5.2583 USD |
6.3756 USD |
6.2327 USD |
| 2025-12-19 |
5.1123 USD |
216,604.7835 UNI |
4.9594 USD |
4.8952 USD |
5.3256 USD |
5.3184 USD |
| 2025-12-18 |
5.1479 USD |
506,287.6233 UNI |
4.9490 USD |
4.8557 USD |
5.4260 USD |
4.9790 USD |
| 2025-12-17 |
5.0955 USD |
169,090.6714 UNI |
5.1870 USD |
4.8867 USD |
5.3154 USD |
4.9080 USD |
| 2025-12-16 |
5.1263 USD |
194,182.5125 UNI |
5.0788 USD |
4.9409 USD |
5.2738 USD |
5.1820 USD |
| 2025-12-15 |
5.1569 USD |
146,449.7676 UNI |
5.3123 USD |
4.9809 USD |
5.4585 USD |
5.0288 USD |
| 2025-12-14 |
5.4153 USD |
71,666.7439 UNI |
5.5021 USD |
5.2957 USD |
5.5612 USD |
5.3021 USD |
| 2025-12-13 |
5.4514 USD |
39,424.2241 UNI |
5.4403 USD |
5.3753 USD |
5.5048 USD |
5.4720 USD |
| 2025-12-12 |
5.4748 USD |
213,964.7533 UNI |
5.5543 USD |
5.2138 USD |
5.6512 USD |
5.3782 USD |
| 2025-12-11 |
5.4194 USD |
164,458.8068 UNI |
5.5995 USD |
5.2974 USD |
5.6611 USD |
5.5090 USD |
| 2025-12-10 |
5.6658 USD |
108,257.6983 UNI |
5.7558 USD |
5.5267 USD |
5.9422 USD |
5.6589 USD |
| 2025-12-09 |
5.6617 USD |
159,144.9496 UNI |
5.6126 USD |
5.4273 USD |
5.9687 USD |
5.7866 USD |
| 2025-12-08 |
5.5976 USD |
111,762.7590 UNI |
5.4326 USD |
5.3791 USD |
5.7653 USD |
5.6091 USD |
| 2025-12-07 |
5.5048 USD |
110,763.1011 UNI |
5.5659 USD |
5.3250 USD |
5.6669 USD |
5.4551 USD |
| 2025-12-06 |
5.5086 USD |
95,473.7434 UNI |
5.4710 USD |
5.4181 USD |
5.6234 USD |
5.5724 USD |
| 2025-12-05 |
5.7265 USD |
117,829.3740 UNI |
5.9683 USD |
5.4295 USD |
6.0348 USD |
5.5166 USD |
| 2025-12-04 |
6.0194 USD |
184,581.6048 UNI |
6.1224 USD |
5.8333 USD |
6.1960 USD |
5.9783 USD |
| 2025-12-03 |
6.0265 USD |
210,530.6859 UNI |
5.9431 USD |
5.8994 USD |
6.1889 USD |
6.1547 USD |
| 2025-12-02 |
5.6865 USD |
308,315.2754 UNI |
5.6015 USD |
5.3723 USD |
6.0301 USD |
5.9272 USD |
| 2025-12-01 |
5.6129 USD |
285,039.4275 UNI |
6.0416 USD |
5.4450 USD |
6.1740 USD |
5.5250 USD |
| 2025-11-30 |
6.1484 USD |
113,970.8695 UNI |
6.0598 USD |
6.0125 USD |
6.2564 USD |
6.0869 USD |
| 2025-11-29 |
6.0965 USD |
79,010.4874 UNI |
6.1350 USD |
5.9855 USD |
6.2143 USD |
6.0746 USD |
| 2025-11-28 |
6.1982 USD |
151,034.8069 UNI |
6.1406 USD |
6.0522 USD |
6.3509 USD |
6.1485 USD |
| 2025-11-27 |
6.2378 USD |
117,206.9294 UNI |
6.2913 USD |
6.1004 USD |
6.4225 USD |
6.2093 USD |
| 2025-11-26 |
6.2003 USD |
126,713.9396 UNI |
6.2292 USD |
5.9962 USD |
6.3862 USD |
6.3323 USD |
| 2025-11-25 |
6.1546 USD |
189,317.2829 UNI |
6.2883 USD |
5.8933 USD |
6.3696 USD |
6.2687 USD |
| 2025-11-24 |
6.2565 USD |
220,060.8794 UNI |
6.1202 USD |
6.0527 USD |
6.4098 USD |
6.3521 USD |
| 2025-11-23 |
6.2242 USD |
107,951.4189 UNI |
6.1523 USD |
6.0697 USD |
6.3376 USD |
6.1514 USD |