Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
15.2537 USD |
11,324.8007 UNI |
15.5548 USD |
14.8441 USD |
15.9471 USD |
15.0627 USD |
| 2021-12-18 |
15.4641 USD |
23,350.4661 UNI |
15.0236 USD |
14.7632 USD |
16.0744 USD |
15.6085 USD |
| 2021-12-17 |
14.3261 USD |
13,688.5159 UNI |
14.4550 USD |
13.7186 USD |
15.0772 USD |
15.0772 USD |
| 2021-12-16 |
14.8579 USD |
19,521.1684 UNI |
15.1993 USD |
14.3864 USD |
15.3400 USD |
14.4400 USD |
| 2021-12-15 |
15.0647 USD |
29,197.5268 UNI |
14.9318 USD |
14.2232 USD |
15.5018 USD |
15.1887 USD |
| 2021-12-14 |
14.5036 USD |
27,393.4552 UNI |
14.1629 USD |
13.9500 USD |
15.0143 USD |
14.9539 USD |
| 2021-12-13 |
14.8543 USD |
33,093.6604 UNI |
15.8900 USD |
13.7772 USD |
15.9200 USD |
14.2300 USD |
| 2021-12-12 |
15.7293 USD |
11,223.8982 UNI |
15.9300 USD |
15.3003 USD |
16.1854 USD |
16.1392 USD |
| 2021-12-11 |
15.8217 USD |
24,960.3334 UNI |
15.1879 USD |
14.9557 USD |
16.7339 USD |
15.8700 USD |
| 2021-12-10 |
15.8696 USD |
23,496.3987 UNI |
16.3700 USD |
15.2500 USD |
16.5400 USD |
15.4800 USD |
| 2021-12-09 |
17.1492 USD |
13,896.4357 UNI |
18.7217 USD |
16.1400 USD |
18.7217 USD |
16.4500 USD |
| 2021-12-08 |
18.0664 USD |
48,758.8288 UNI |
17.0800 USD |
17.0800 USD |
18.7195 USD |
18.7118 USD |
| 2021-12-07 |
17.2519 USD |
29,936.8517 UNI |
17.4000 USD |
17.0000 USD |
17.6600 USD |
17.0800 USD |
| 2021-12-06 |
16.0548 USD |
23,440.9342 UNI |
16.4668 USD |
15.2336 USD |
17.5000 USD |
17.4571 USD |
| 2021-12-05 |
16.5951 USD |
23,638.9894 UNI |
17.3381 USD |
15.9400 USD |
17.4300 USD |
16.5290 USD |
| 2021-12-04 |
16.7928 USD |
51,404.4423 UNI |
19.9600 USD |
13.3230 USD |
20.0834 USD |
17.1500 USD |
| 2021-12-03 |
21.5814 USD |
20,633.1774 UNI |
22.3720 USD |
19.3984 USD |
23.0100 USD |
20.0200 USD |
| 2021-12-02 |
22.3244 USD |
43,510.9111 UNI |
20.8600 USD |
20.6776 USD |
23.0690 USD |
22.5451 USD |
| 2021-12-01 |
21.6563 USD |
12,551.2272 UNI |
21.1980 USD |
20.8000 USD |
22.3029 USD |
21.0342 USD |
| 2021-11-30 |
20.6877 USD |
24,977.1079 UNI |
20.2520 USD |
19.5996 USD |
21.4363 USD |
21.0581 USD |
| 2021-11-29 |
20.0520 USD |
12,469.7973 UNI |
20.1280 USD |
19.7209 USD |
20.4432 USD |
20.3048 USD |
| 2021-11-28 |
19.3081 USD |
12,805.4728 UNI |
19.4700 USD |
18.5800 USD |
20.1970 USD |
20.1700 USD |
| 2021-11-27 |
19.7435 USD |
10,843.5141 UNI |
19.3756 USD |
19.1800 USD |
20.1398 USD |
19.3400 USD |
| 2021-11-26 |
19.6023 USD |
25,692.2932 UNI |
21.3200 USD |
18.7600 USD |
21.4000 USD |
19.4100 USD |
| 2021-11-25 |
21.2529 USD |
17,685.1486 UNI |
20.7500 USD |
20.5830 USD |
21.5952 USD |
21.3800 USD |
| 2021-11-24 |
21.4160 USD |
13,841.8713 UNI |
22.2600 USD |
20.5466 USD |
22.2972 USD |
20.8100 USD |
| 2021-11-23 |
21.5682 USD |
14,212.0262 UNI |
20.8561 USD |
20.8561 USD |
22.3200 USD |
22.1366 USD |
| 2021-11-22 |
21.5440 USD |
23,931.2495 UNI |
21.6279 USD |
20.7524 USD |
22.2506 USD |
20.9472 USD |
| 2021-11-21 |
21.8160 USD |
15,419.2277 UNI |
22.0619 USD |
21.4149 USD |
22.1444 USD |
21.9319 USD |
| 2021-11-20 |
21.4798 USD |
9,581.4896 UNI |
21.2964 USD |
20.9603 USD |
22.0172 USD |
21.9800 USD |
| 2021-11-19 |
20.6367 USD |
19,198.2602 UNI |
20.2000 USD |
19.7900 USD |
21.2836 USD |
21.2204 USD |
| 2021-11-18 |
20.8080 USD |
31,418.6373 UNI |
21.8700 USD |
19.6400 USD |
22.2506 USD |
19.9200 USD |
| 2021-11-17 |
21.6956 USD |
29,506.6825 UNI |
21.6700 USD |
21.0650 USD |
21.9856 USD |
21.9200 USD |
| 2021-11-16 |
22.0675 USD |
34,303.2126 UNI |
23.9500 USD |
20.4445 USD |
24.0000 USD |
21.8000 USD |
| 2021-11-15 |
24.5501 USD |
16,174.2808 UNI |
24.6777 USD |
23.8286 USD |
24.9568 USD |
24.0600 USD |
| 2021-11-14 |
24.5948 USD |
11,552.6329 UNI |
24.6600 USD |
24.0300 USD |
25.0000 USD |
24.5186 USD |
| 2021-11-13 |
24.5427 USD |
7,737.0624 UNI |
24.7300 USD |
24.1900 USD |
24.8082 USD |
24.7000 USD |
| 2021-11-12 |
24.6710 USD |
11,483.3266 UNI |
25.3304 USD |
23.9029 USD |
25.6558 USD |
24.6500 USD |
| 2021-11-11 |
25.5922 USD |
26,488.8233 UNI |
25.2389 USD |
24.9300 USD |
26.0977 USD |
25.4102 USD |
| 2021-11-10 |
26.8668 USD |
37,376.9868 UNI |
26.4278 USD |
24.1167 USD |
28.4218 USD |
25.1500 USD |
| 2021-11-09 |
26.9673 USD |
22,543.1222 UNI |
26.2136 USD |
25.9695 USD |
27.7842 USD |
26.3411 USD |
| 2021-11-08 |
25.8135 USD |
12,038.0700 UNI |
25.2536 USD |
25.2451 USD |
26.3904 USD |
26.3259 USD |
| 2021-11-07 |
25.2663 USD |
4,236.4008 UNI |
25.2029 USD |
24.9947 USD |
25.4844 USD |
25.3171 USD |
| 2021-11-06 |
25.0997 USD |
9,520.7366 UNI |
25.5020 USD |
24.4620 USD |
25.7500 USD |
25.1370 USD |
| 2021-11-05 |
25.6510 USD |
13,260.0192 UNI |
25.8002 USD |
25.2582 USD |
26.0977 USD |
25.6000 USD |
| 2021-11-04 |
26.2772 USD |
16,098.1153 UNI |
26.9879 USD |
25.2811 USD |
27.4600 USD |
25.7100 USD |
| 2021-11-03 |
26.2076 USD |
33,738.4584 UNI |
26.2500 USD |
25.3915 USD |
27.0891 USD |
26.8500 USD |
| 2021-11-02 |
25.7834 USD |
9,947.9418 UNI |
25.6398 USD |
25.1900 USD |
26.2280 USD |
26.1900 USD |
| 2021-11-01 |
25.6770 USD |
22,698.1078 UNI |
25.1235 USD |
24.2093 USD |
26.4365 USD |
25.7044 USD |
| 2021-10-31 |
24.6391 USD |
12,411.0650 UNI |
24.9415 USD |
24.0100 USD |
25.2467 USD |
25.1600 USD |