Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
11.5751 USD |
48,135.8857 UNI |
11.1323 USD |
10.8594 USD |
12.0138 USD |
11.6280 USD |
| 2024-02-29 |
11.2130 USD |
65,720.5338 UNI |
10.9501 USD |
10.7443 USD |
11.9913 USD |
11.2157 USD |
| 2024-02-28 |
10.7117 USD |
35,013.6056 UNI |
10.9320 USD |
9.7500 USD |
11.1699 USD |
10.9501 USD |
| 2024-02-27 |
10.8463 USD |
25,036.3049 UNI |
10.6110 USD |
10.4319 USD |
11.2004 USD |
10.7961 USD |
| 2024-02-26 |
10.6791 USD |
89,206.2966 UNI |
11.0340 USD |
10.4000 USD |
11.5106 USD |
10.5630 USD |
| 2024-02-25 |
10.7437 USD |
43,161.3697 UNI |
11.2820 USD |
10.1850 USD |
11.5405 USD |
11.0080 USD |
| 2024-02-24 |
11.8546 USD |
98,515.7324 UNI |
11.3320 USD |
10.9600 USD |
12.7750 USD |
11.1620 USD |
| 2024-02-23 |
10.8044 USD |
133,030.6983 UNI |
7.3767 USD |
7.0724 USD |
12.5280 USD |
11.3270 USD |
| 2024-02-22 |
7.3634 USD |
890.0510 UNI |
7.3693 USD |
7.3220 USD |
7.5000 USD |
7.4250 USD |
| 2024-02-21 |
7.2384 USD |
2,839.2359 UNI |
7.5342 USD |
7.1130 USD |
7.5342 USD |
7.3511 USD |
| 2024-02-20 |
7.5652 USD |
1,470.4121 UNI |
7.6150 USD |
7.0007 USD |
7.7201 USD |
7.5548 USD |
| 2024-02-19 |
7.6470 USD |
3,708.7816 UNI |
7.6380 USD |
7.5440 USD |
7.7640 USD |
7.7280 USD |
| 2024-02-18 |
7.8590 USD |
3,873.4254 UNI |
7.8850 USD |
7.5950 USD |
7.9600 USD |
7.6900 USD |
| 2024-02-17 |
7.6111 USD |
12,915.0302 UNI |
7.4810 USD |
7.4440 USD |
7.8010 USD |
7.6989 USD |
| 2024-02-16 |
7.4502 USD |
21,217.4307 UNI |
7.5501 USD |
7.3500 USD |
7.6650 USD |
7.4014 USD |
| 2024-02-15 |
7.3668 USD |
20,557.8525 UNI |
6.9380 USD |
6.9280 USD |
7.5258 USD |
7.5258 USD |
| 2024-02-14 |
6.7483 USD |
1,047.4690 UNI |
6.6640 USD |
6.6630 USD |
6.9070 USD |
6.8600 USD |
| 2024-02-13 |
6.7330 USD |
1,833.4312 UNI |
6.8059 USD |
6.5911 USD |
6.8059 USD |
6.6807 USD |
| 2024-02-12 |
6.7384 USD |
3,228.8147 UNI |
6.6370 USD |
6.4923 USD |
6.8480 USD |
6.8129 USD |
| 2024-02-11 |
6.7084 USD |
3,131.2164 UNI |
6.6070 USD |
6.6010 USD |
6.8076 USD |
6.7260 USD |
| 2024-02-10 |
6.6493 USD |
619.7579 UNI |
6.6620 USD |
6.6100 USD |
6.7140 USD |
6.6570 USD |
| 2024-02-09 |
6.5341 USD |
2,689.2905 UNI |
6.3760 USD |
6.3760 USD |
6.6470 USD |
6.5790 USD |
| 2024-02-08 |
6.3749 USD |
784.8643 UNI |
6.3980 USD |
6.3220 USD |
6.4210 USD |
6.3220 USD |
| 2024-02-07 |
6.3960 USD |
2,726.4099 UNI |
6.3230 USD |
6.2550 USD |
6.4635 USD |
6.3990 USD |
| 2024-02-06 |
6.2132 USD |
8,309.8167 UNI |
6.1290 USD |
5.9881 USD |
6.4080 USD |
6.2960 USD |
| 2024-02-05 |
5.9966 USD |
2,459.0145 UNI |
5.9840 USD |
5.9280 USD |
6.0955 USD |
6.0000 USD |
| 2024-02-04 |
6.0153 USD |
2,026.0895 UNI |
6.1011 USD |
5.9680 USD |
6.1241 USD |
5.9680 USD |
| 2024-02-03 |
6.1384 USD |
1,638.0424 UNI |
6.1500 USD |
6.0990 USD |
6.2303 USD |
6.1144 USD |
| 2024-02-02 |
6.1677 USD |
6,508.8746 UNI |
6.0440 USD |
6.0330 USD |
6.2270 USD |
6.1460 USD |
| 2024-02-01 |
6.0035 USD |
17,635.8172 UNI |
6.0010 USD |
5.9280 USD |
6.0696 USD |
6.0330 USD |
| 2024-01-31 |
6.1585 USD |
19,608.6033 UNI |
6.2690 USD |
5.9680 USD |
6.2880 USD |
6.0090 USD |
| 2024-01-30 |
6.2326 USD |
40,319.2246 UNI |
6.1410 USD |
6.1180 USD |
6.3133 USD |
6.3000 USD |
| 2024-01-29 |
6.0629 USD |
45,123.3942 UNI |
5.9419 USD |
5.8920 USD |
6.1491 USD |
6.1491 USD |
| 2024-01-28 |
5.9256 USD |
2,855.7718 UNI |
5.9510 USD |
5.8951 USD |
5.9735 USD |
5.9163 USD |
| 2024-01-27 |
5.9552 USD |
174.7539 UNI |
5.9697 USD |
5.8401 USD |
5.9973 USD |
5.9836 USD |
| 2024-01-26 |
5.8373 USD |
1,298.4971 UNI |
5.7870 USD |
5.7380 USD |
5.9421 USD |
5.9376 USD |
| 2024-01-25 |
5.7389 USD |
183.7365 UNI |
5.8410 USD |
5.6640 USD |
5.8410 USD |
5.7310 USD |
| 2024-01-24 |
5.8247 USD |
4,528.2968 UNI |
5.8390 USD |
5.7290 USD |
5.8910 USD |
5.7860 USD |
| 2024-01-23 |
5.6717 USD |
11,080.1204 UNI |
6.0880 USD |
5.5500 USD |
6.0880 USD |
5.6800 USD |
| 2024-01-22 |
6.1116 USD |
9,974.6064 UNI |
6.3810 USD |
5.9730 USD |
6.3810 USD |
6.0000 USD |
| 2024-01-21 |
6.4920 USD |
407.0215 UNI |
6.4475 USD |
6.4002 USD |
6.4978 USD |
6.4255 USD |
| 2024-01-20 |
6.4810 USD |
8,365.6332 UNI |
6.3623 USD |
6.3623 USD |
6.6047 USD |
6.4978 USD |
| 2024-01-19 |
6.2855 USD |
10,877.8798 UNI |
6.3190 USD |
6.0830 USD |
6.3480 USD |
6.3145 USD |
| 2024-01-18 |
6.6452 USD |
2,803.8398 UNI |
6.7540 USD |
6.2500 USD |
6.8117 USD |
6.3210 USD |
| 2024-01-17 |
6.7327 USD |
11,734.2998 UNI |
6.8381 USD |
6.6900 USD |
6.8560 USD |
6.7356 USD |
| 2024-01-16 |
6.8108 USD |
18,172.6361 UNI |
6.6942 USD |
6.6930 USD |
6.8947 USD |
6.8710 USD |
| 2024-01-15 |
6.6277 USD |
4,153.8030 UNI |
6.3435 USD |
6.3435 USD |
6.7140 USD |
6.6420 USD |
| 2024-01-14 |
6.4342 USD |
5,238.0530 UNI |
6.6090 USD |
6.1884 USD |
6.6090 USD |
6.4218 USD |
| 2024-01-13 |
6.6043 USD |
1,935.5800 UNI |
6.6030 USD |
6.5150 USD |
6.6568 USD |
6.5900 USD |
| 2024-01-12 |
6.7106 USD |
8,305.4841 UNI |
6.6443 USD |
6.4540 USD |
6.9263 USD |
6.5140 USD |