Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-23 |
6.2242 USD |
107,951.4189 UNI |
6.1523 USD |
6.0697 USD |
6.3376 USD |
6.1514 USD |
| 2025-11-22 |
6.1649 USD |
196,460.3119 UNI |
6.4409 USD |
5.8622 USD |
6.5312 USD |
6.2139 USD |
| 2025-11-21 |
6.3170 USD |
227,056.0628 UNI |
6.6044 USD |
5.9407 USD |
6.7318 USD |
6.4533 USD |
| 2025-11-20 |
6.9830 USD |
291,026.2889 UNI |
7.2173 USD |
6.4769 USD |
7.3709 USD |
6.6285 USD |
| 2025-11-19 |
7.1568 USD |
306,344.7739 UNI |
7.4958 USD |
6.8132 USD |
7.5461 USD |
7.0478 USD |
| 2025-11-18 |
7.4473 USD |
476,112.7935 UNI |
7.4129 USD |
7.1767 USD |
7.7532 USD |
7.4921 USD |
| 2025-11-17 |
7.6420 USD |
714,329.4575 UNI |
7.1707 USD |
6.9797 USD |
8.1422 USD |
7.3949 USD |
| 2025-11-16 |
7.4649 USD |
373,688.9338 UNI |
7.3556 USD |
6.9797 USD |
7.9104 USD |
7.1805 USD |
| 2025-11-15 |
7.3616 USD |
263,687.8397 UNI |
6.9720 USD |
6.9459 USD |
7.6315 USD |
7.3709 USD |
| 2025-11-14 |
7.3098 USD |
1,154,636.3684 UNI |
7.7491 USD |
6.9246 USD |
7.8329 USD |
7.0023 USD |
| 2025-11-13 |
7.7961 USD |
1,685,817.6243 UNI |
7.5734 USD |
7.4604 USD |
8.1871 USD |
7.7012 USD |
| 2025-11-12 |
8.0932 USD |
1,119,336.0314 UNI |
8.2500 USD |
7.4753 USD |
8.8513 USD |
7.5938 USD |
| 2025-11-11 |
9.1061 USD |
5,559,779.7153 UNI |
9.3622 USD |
8.1522 USD |
10.2919 USD |
8.4126 USD |
| 2025-11-10 |
8.3124 USD |
1,858,592.4411 UNI |
6.5811 USD |
6.5610 USD |
10.0100 USD |
9.2080 USD |
| 2025-11-09 |
6.4317 USD |
315,163.5667 UNI |
6.0042 USD |
5.7970 USD |
6.7770 USD |
6.6542 USD |
| 2025-11-08 |
5.9635 USD |
187,155.8602 UNI |
5.8825 USD |
5.8039 USD |
6.1301 USD |
6.0151 USD |
| 2025-11-07 |
5.6015 USD |
162,491.4984 UNI |
5.2553 USD |
5.2418 USD |
5.9994 USD |
5.8807 USD |
| 2025-11-06 |
5.2553 USD |
120,651.8382 UNI |
5.3362 USD |
5.1061 USD |
5.3708 USD |
5.2398 USD |
| 2025-11-05 |
5.2664 USD |
171,916.0041 UNI |
5.0721 USD |
4.8779 USD |
5.4923 USD |
5.3586 USD |
| 2025-11-04 |
5.0749 USD |
269,471.8050 UNI |
5.1994 USD |
4.7488 USD |
5.2790 USD |
4.8778 USD |
| 2025-11-03 |
5.3590 USD |
412,350.7801 UNI |
5.8597 USD |
4.9451 USD |
5.8796 USD |
5.1594 USD |
| 2025-11-02 |
5.8088 USD |
123,076.1673 UNI |
5.8626 USD |
5.7113 USD |
5.9235 USD |
5.8264 USD |
| 2025-11-01 |
5.8172 USD |
118,168.8978 UNI |
5.7420 USD |
5.7278 USD |
5.8916 USD |
5.8507 USD |
| 2025-10-31 |
5.7752 USD |
272,636.4622 UNI |
5.8438 USD |
5.6160 USD |
5.9498 USD |
5.7432 USD |
| 2025-10-30 |
5.9804 USD |
392,510.4326 UNI |
6.2700 USD |
5.6721 USD |
6.3869 USD |
5.8081 USD |
| 2025-10-29 |
6.3363 USD |
188,472.1291 UNI |
6.3317 USD |
6.1544 USD |
6.4472 USD |
6.3767 USD |
| 2025-10-28 |
6.4952 USD |
154,750.0945 UNI |
6.5133 USD |
6.2504 USD |
6.6339 USD |
6.3519 USD |
| 2025-10-27 |
6.7121 USD |
294,474.0694 UNI |
6.6664 USD |
6.5142 USD |
6.8802 USD |
6.5594 USD |
| 2025-10-26 |
6.4535 USD |
79,838.9624 UNI |
6.2489 USD |
6.1509 USD |
6.7285 USD |
6.7204 USD |
| 2025-10-25 |
6.2148 USD |
62,739.9264 UNI |
6.2470 USD |
6.1624 USD |
6.2963 USD |
6.2586 USD |
| 2025-10-24 |
6.2853 USD |
161,093.1706 UNI |
6.3182 USD |
6.1667 USD |
6.4542 USD |
6.2398 USD |
| 2025-10-23 |
6.2310 USD |
116,545.5451 UNI |
6.0344 USD |
6.0268 USD |
6.3640 USD |
6.2850 USD |
| 2025-10-22 |
6.1311 USD |
284,254.8060 UNI |
6.2533 USD |
5.8713 USD |
6.3550 USD |
5.9407 USD |
| 2025-10-21 |
6.4267 USD |
186,465.6168 UNI |
6.3340 USD |
6.1221 USD |
6.6485 USD |
6.2573 USD |
| 2025-10-20 |
6.3527 USD |
114,170.2101 UNI |
6.2426 USD |
6.1399 USD |
6.5425 USD |
6.3629 USD |
| 2025-10-19 |
6.1741 USD |
98,148.1748 UNI |
6.0220 USD |
5.9581 USD |
6.3587 USD |
6.3230 USD |
| 2025-10-18 |
6.0561 USD |
248,795.3820 UNI |
6.1407 USD |
5.9110 USD |
6.2075 USD |
6.0202 USD |
| 2025-10-17 |
6.0953 USD |
225,738.5715 UNI |
6.3030 USD |
5.8464 USD |
6.4028 USD |
6.1760 USD |
| 2025-10-16 |
6.4630 USD |
187,180.2221 UNI |
6.5685 USD |
6.2221 USD |
6.6908 USD |
6.2661 USD |
| 2025-10-15 |
6.6952 USD |
208,374.2868 UNI |
6.8290 USD |
6.2416 USD |
6.9860 USD |
6.5533 USD |
| 2025-10-14 |
6.7112 USD |
203,250.2152 UNI |
7.0542 USD |
6.3909 USD |
7.0859 USD |
6.8311 USD |
| 2025-10-13 |
6.8018 USD |
270,370.5159 UNI |
6.6211 USD |
6.5095 USD |
7.1230 USD |
7.1036 USD |
| 2025-10-12 |
6.2998 USD |
407,842.9649 UNI |
5.8587 USD |
5.8010 USD |
6.7086 USD |
6.5992 USD |
| 2025-10-11 |
5.8665 USD |
857,823.5778 UNI |
5.8001 USD |
5.5348 USD |
6.1514 USD |
5.8871 USD |
| 2025-10-10 |
6.5091 USD |
1,415,205.9050 UNI |
7.8661 USD |
2.5541 USD |
8.5968 USD |
5.5067 USD |
| 2025-10-09 |
7.8196 USD |
180,126.0210 UNI |
8.0667 USD |
7.6565 USD |
8.1099 USD |
7.8719 USD |
| 2025-10-08 |
7.8825 USD |
197,486.2207 UNI |
7.7837 USD |
7.6988 USD |
8.1237 USD |
8.0390 USD |
| 2025-10-07 |
7.9972 USD |
235,744.7287 UNI |
8.3512 USD |
7.7269 USD |
8.3986 USD |
7.8189 USD |
| 2025-10-06 |
8.2972 USD |
210,928.2992 UNI |
8.0617 USD |
8.0068 USD |
8.4477 USD |
8.3986 USD |
| 2025-10-05 |
8.1524 USD |
120,995.7005 UNI |
8.0633 USD |
7.9776 USD |
8.4283 USD |
8.0681 USD |