Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-10 |
25.0551 USD |
8,738.5223 UNI |
24.9000 USD |
24.2145 USD |
25.9654 USD |
24.3206 USD |
| 2021-10-09 |
25.2618 USD |
17,514.7025 UNI |
24.5900 USD |
24.5359 USD |
25.5997 USD |
25.1957 USD |
| 2021-10-08 |
25.4525 USD |
18,296.6928 UNI |
25.5743 USD |
24.7328 USD |
26.1062 USD |
24.7757 USD |
| 2021-10-07 |
25.4982 USD |
28,536.0479 UNI |
25.0896 USD |
24.5240 USD |
26.2012 USD |
25.5448 USD |
| 2021-10-06 |
25.1233 USD |
21,270.4561 UNI |
25.6255 USD |
23.8399 USD |
26.0769 USD |
25.3420 USD |
| 2021-10-05 |
25.2705 USD |
9,912.3824 UNI |
25.1504 USD |
24.5956 USD |
25.8436 USD |
25.7081 USD |
| 2021-10-04 |
25.2013 USD |
24,324.4012 UNI |
25.8676 USD |
24.2862 USD |
26.0282 USD |
25.2894 USD |
| 2021-10-03 |
26.2028 USD |
15,106.1153 UNI |
26.1153 USD |
25.6813 USD |
26.7546 USD |
25.8482 USD |
| 2021-10-02 |
26.3268 USD |
13,449.6668 UNI |
25.5550 USD |
25.4254 USD |
27.2000 USD |
26.2169 USD |
| 2021-10-01 |
24.9677 USD |
23,167.3286 UNI |
23.6370 USD |
23.5479 USD |
25.7290 USD |
25.5615 USD |
| 2021-09-30 |
23.2332 USD |
16,813.6202 UNI |
23.1144 USD |
22.6716 USD |
23.8573 USD |
23.1187 USD |
| 2021-09-29 |
23.6563 USD |
25,844.2611 UNI |
23.0715 USD |
22.4287 USD |
24.3004 USD |
23.0348 USD |
| 2021-09-28 |
23.7220 USD |
38,001.8204 UNI |
22.3850 USD |
22.2552 USD |
24.9810 USD |
23.0590 USD |
| 2021-09-27 |
23.7348 USD |
28,804.5312 UNI |
23.9756 USD |
22.3690 USD |
26.0000 USD |
22.5084 USD |
| 2021-09-26 |
21.3197 USD |
37,856.9632 UNI |
19.2124 USD |
17.7730 USD |
24.6347 USD |
23.4830 USD |
| 2021-09-25 |
19.4646 USD |
9,979.3489 UNI |
19.7100 USD |
18.9772 USD |
20.0967 USD |
19.3692 USD |
| 2021-09-24 |
19.6142 USD |
39,079.3618 UNI |
21.5057 USD |
18.1732 USD |
21.5057 USD |
19.6427 USD |
| 2021-09-23 |
21.4066 USD |
16,678.2272 UNI |
21.5028 USD |
20.9368 USD |
21.7204 USD |
21.4214 USD |
| 2021-09-22 |
20.6731 USD |
42,542.2803 UNI |
19.0433 USD |
18.9909 USD |
21.5972 USD |
21.5940 USD |
| 2021-09-21 |
20.0262 USD |
51,365.8187 UNI |
20.5438 USD |
18.3700 USD |
21.5636 USD |
19.1200 USD |
| 2021-09-20 |
21.7717 USD |
21,008.2005 UNI |
23.7350 USD |
20.5940 USD |
23.7350 USD |
20.7998 USD |
| 2021-09-19 |
24.0856 USD |
3,419.8925 UNI |
24.4612 USD |
23.5500 USD |
24.5242 USD |
23.8499 USD |
| 2021-09-18 |
24.7084 USD |
2,319.6377 UNI |
24.2113 USD |
24.0299 USD |
25.0922 USD |
24.4280 USD |
| 2021-09-17 |
25.0075 USD |
19,362.8783 UNI |
26.2524 USD |
24.0636 USD |
26.3796 USD |
24.2039 USD |
| 2021-09-16 |
26.5174 USD |
39,482.8510 UNI |
27.4208 USD |
25.4151 USD |
27.5495 USD |
26.1873 USD |
| 2021-09-15 |
25.8459 USD |
13,162.8018 UNI |
25.8349 USD |
24.8062 USD |
27.2823 USD |
27.2823 USD |
| 2021-09-14 |
24.5094 USD |
25,080.6642 UNI |
22.7820 USD |
22.5981 USD |
25.6111 USD |
25.6111 USD |
| 2021-09-13 |
22.6614 USD |
25,955.3570 UNI |
23.7079 USD |
21.4110 USD |
24.0237 USD |
22.5478 USD |
| 2021-09-12 |
23.4705 USD |
19,956.6106 UNI |
22.8361 USD |
22.1760 USD |
24.2643 USD |
23.1178 USD |
| 2021-09-11 |
23.2421 USD |
14,528.5330 UNI |
22.3208 USD |
22.3208 USD |
23.7670 USD |
22.6234 USD |
| 2021-09-10 |
22.8878 USD |
29,530.8541 UNI |
23.2418 USD |
21.5642 USD |
24.1702 USD |
22.2908 USD |
| 2021-09-09 |
23.7172 USD |
26,017.7073 UNI |
23.2007 USD |
22.8071 USD |
24.6785 USD |
23.2539 USD |
| 2021-09-08 |
23.1756 USD |
56,400.5055 UNI |
24.3770 USD |
21.3468 USD |
24.9294 USD |
23.2345 USD |
| 2021-09-07 |
25.2089 USD |
106,344.2376 UNI |
28.8373 USD |
21.0672 USD |
29.3099 USD |
24.2908 USD |
| 2021-09-06 |
29.5046 USD |
30,712.1484 UNI |
29.3892 USD |
28.2960 USD |
30.2700 USD |
28.9121 USD |
| 2021-09-05 |
29.1478 USD |
17,559.7882 UNI |
28.5449 USD |
28.4956 USD |
29.4913 USD |
29.2403 USD |
| 2021-09-04 |
28.8618 USD |
25,329.0986 UNI |
28.6828 USD |
28.2379 USD |
29.4604 USD |
28.7680 USD |
| 2021-09-03 |
29.5564 USD |
52,810.6418 UNI |
29.6855 USD |
28.3465 USD |
31.1400 USD |
28.5515 USD |
| 2021-09-02 |
30.3577 USD |
15,859.0837 UNI |
31.3240 USD |
29.6346 USD |
31.3354 USD |
30.0588 USD |
| 2021-09-01 |
30.1898 USD |
31,089.7324 UNI |
29.4406 USD |
28.7377 USD |
31.0900 USD |
30.8634 USD |
| 2021-08-31 |
28.4484 USD |
31,845.3861 UNI |
27.0000 USD |
26.3516 USD |
30.0100 USD |
29.5212 USD |
| 2021-08-30 |
27.0518 USD |
15,021.8452 UNI |
26.6930 USD |
25.6538 USD |
28.2261 USD |
27.2290 USD |
| 2021-08-29 |
26.4617 USD |
6,020.7531 UNI |
26.8675 USD |
26.2100 USD |
27.6800 USD |
26.7665 USD |
| 2021-08-28 |
27.0272 USD |
7,512.3354 UNI |
27.5500 USD |
26.7210 USD |
27.6000 USD |
26.7487 USD |
| 2021-08-27 |
26.8699 USD |
14,903.8817 UNI |
25.7129 USD |
25.1121 USD |
27.4460 USD |
27.2900 USD |
| 2021-08-26 |
25.9525 USD |
14,234.3969 UNI |
27.0627 USD |
25.2177 USD |
27.6606 USD |
25.9431 USD |
| 2021-08-25 |
26.5985 USD |
8,295.7182 UNI |
26.7271 USD |
25.7546 USD |
27.3204 USD |
26.8904 USD |
| 2021-08-24 |
27.8137 USD |
13,678.0079 UNI |
28.7003 USD |
26.5303 USD |
29.1633 USD |
27.1730 USD |
| 2021-08-23 |
28.9733 USD |
15,426.6164 UNI |
28.4486 USD |
28.2130 USD |
29.6127 USD |
28.8440 USD |
| 2021-08-22 |
28.2790 USD |
14,322.7440 UNI |
28.2847 USD |
27.2123 USD |
29.1649 USD |
28.5474 USD |