Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
9.2508 USD |
16,662.4038 UNI |
9.1743 USD |
8.8370 USD |
9.5900 USD |
9.4695 USD |
| 2025-02-09 |
9.0603 USD |
52,816.7399 UNI |
9.1234 USD |
8.7320 USD |
9.3035 USD |
9.1278 USD |
| 2025-02-08 |
8.9082 USD |
25,382.1937 UNI |
9.0000 USD |
8.7416 USD |
9.1866 USD |
9.1500 USD |
| 2025-02-07 |
9.1124 USD |
34,372.1470 UNI |
9.0023 USD |
8.7500 USD |
9.4777 USD |
8.9707 USD |
| 2025-02-06 |
9.0832 USD |
20,975.7609 UNI |
9.2832 USD |
8.9125 USD |
9.4416 USD |
8.9496 USD |
| 2025-02-05 |
9.3198 USD |
12,642.0554 UNI |
9.0582 USD |
9.0582 USD |
9.5031 USD |
9.2279 USD |
| 2025-02-04 |
9.2726 USD |
31,756.8109 UNI |
9.9094 USD |
8.8189 USD |
10.0615 USD |
9.0781 USD |
| 2025-02-03 |
9.0875 USD |
97,016.1913 UNI |
9.0972 USD |
7.0482 USD |
10.1870 USD |
10.1174 USD |
| 2025-02-02 |
9.8942 USD |
18,832.6836 UNI |
10.8303 USD |
8.7522 USD |
11.0927 USD |
9.1346 USD |
| 2025-02-01 |
11.4376 USD |
7,968.6219 UNI |
11.7924 USD |
10.8040 USD |
11.9000 USD |
10.8040 USD |
| 2025-01-31 |
12.1652 USD |
155,285.4110 UNI |
11.9843 USD |
11.6747 USD |
12.8231 USD |
11.7260 USD |
| 2025-01-30 |
12.1053 USD |
44,264.2587 UNI |
11.7100 USD |
11.7100 USD |
12.2751 USD |
12.0178 USD |
| 2025-01-29 |
11.6887 USD |
18,812.0233 UNI |
11.1241 USD |
11.0688 USD |
12.0537 USD |
11.8656 USD |
| 2025-01-28 |
11.1566 USD |
11,254.7464 UNI |
11.0467 USD |
10.8501 USD |
11.3106 USD |
11.0688 USD |
| 2025-01-27 |
10.8182 USD |
16,322.8665 UNI |
11.3701 USD |
10.3660 USD |
11.6501 USD |
10.9091 USD |
| 2025-01-26 |
12.0923 USD |
6,425.3894 UNI |
12.1397 USD |
11.8540 USD |
12.3828 USD |
11.8540 USD |
| 2025-01-25 |
12.2150 USD |
2,083.9179 UNI |
12.4350 USD |
12.1154 USD |
12.4400 USD |
12.1750 USD |
| 2025-01-24 |
12.8736 USD |
5,332.7849 UNI |
12.6410 USD |
12.5323 USD |
13.1074 USD |
12.5665 USD |
| 2025-01-23 |
12.7196 USD |
9,476.0121 UNI |
12.9100 USD |
12.4752 USD |
12.9845 USD |
12.7645 USD |
| 2025-01-22 |
13.3902 USD |
6,315.2425 UNI |
13.5740 USD |
12.9039 USD |
13.5955 USD |
12.9039 USD |
| 2025-01-21 |
13.4442 USD |
14,260.9339 UNI |
13.2479 USD |
13.0024 USD |
13.8611 USD |
13.4921 USD |
| 2025-01-20 |
14.1733 USD |
63,580.0959 UNI |
13.2370 USD |
13.0247 USD |
14.5000 USD |
13.7332 USD |
| 2025-01-19 |
13.9178 USD |
11,801.7965 UNI |
14.2430 USD |
13.1317 USD |
14.5591 USD |
13.2186 USD |
| 2025-01-18 |
14.2684 USD |
9,204.6880 UNI |
15.0183 USD |
13.8928 USD |
15.1738 USD |
14.1354 USD |
| 2025-01-17 |
14.6958 USD |
8,943.7489 UNI |
14.3002 USD |
14.0264 USD |
15.1450 USD |
15.0548 USD |
| 2025-01-16 |
14.2802 USD |
23,968.7612 UNI |
14.3789 USD |
13.9899 USD |
14.5450 USD |
14.1662 USD |
| 2025-01-15 |
13.4545 USD |
40,358.0118 UNI |
13.3345 USD |
12.9726 USD |
14.6652 USD |
14.5169 USD |
| 2025-01-14 |
13.2708 USD |
25,203.7532 UNI |
12.8770 USD |
12.8770 USD |
13.4050 USD |
13.3613 USD |
| 2025-01-13 |
12.6589 USD |
10,646.2083 UNI |
13.6742 USD |
12.0900 USD |
13.8447 USD |
12.8745 USD |
| 2025-01-12 |
13.6317 USD |
3,807.1591 UNI |
13.6765 USD |
13.5276 USD |
13.8532 USD |
13.6034 USD |
| 2025-01-11 |
13.6789 USD |
14,813.2966 UNI |
13.9557 USD |
13.4668 USD |
13.9557 USD |
13.6991 USD |
| 2025-01-10 |
13.3850 USD |
20,861.5495 UNI |
12.9401 USD |
12.8586 USD |
14.0610 USD |
13.9383 USD |
| 2025-01-09 |
12.7714 USD |
14,026.7421 UNI |
13.3330 USD |
12.3801 USD |
13.3330 USD |
12.9125 USD |
| 2025-01-08 |
13.3171 USD |
33,955.6477 UNI |
13.5681 USD |
12.4577 USD |
13.8023 USD |
13.0836 USD |
| 2025-01-07 |
13.9599 USD |
95,930.8620 UNI |
14.9837 USD |
13.5029 USD |
14.9950 USD |
13.6641 USD |
| 2025-01-06 |
15.1445 USD |
42,991.6542 UNI |
15.1624 USD |
14.8798 USD |
15.6350 USD |
15.0404 USD |
| 2025-01-05 |
15.0138 USD |
2,854.4834 UNI |
15.1881 USD |
14.8972 USD |
15.2400 USD |
15.2400 USD |
| 2025-01-04 |
15.1421 USD |
11,214.6732 UNI |
15.2370 USD |
14.7917 USD |
15.3849 USD |
15.2848 USD |
| 2025-01-03 |
14.5741 USD |
12,600.7806 UNI |
14.1772 USD |
14.0677 USD |
15.2168 USD |
15.1867 USD |
| 2025-01-02 |
14.1609 USD |
99,966.4890 UNI |
13.6295 USD |
13.6207 USD |
14.5237 USD |
14.3249 USD |
| 2025-01-01 |
13.4641 USD |
36,911.9439 UNI |
13.2602 USD |
13.0493 USD |
13.6376 USD |
13.6376 USD |
| 2024-12-31 |
13.4749 USD |
10,927.1992 UNI |
13.1755 USD |
13.1324 USD |
13.8800 USD |
13.2147 USD |
| 2024-12-30 |
13.2699 USD |
10,409.6067 UNI |
12.9787 USD |
12.7842 USD |
13.6114 USD |
13.0092 USD |
| 2024-12-29 |
13.3582 USD |
2,446.9699 UNI |
13.5509 USD |
13.0100 USD |
13.6766 USD |
13.0100 USD |
| 2024-12-28 |
13.3342 USD |
24,898.9970 UNI |
13.3453 USD |
13.0496 USD |
13.6766 USD |
13.5509 USD |
| 2024-12-27 |
13.7361 USD |
27,075.9237 UNI |
13.2490 USD |
13.2490 USD |
14.1734 USD |
13.3093 USD |
| 2024-12-26 |
13.0627 USD |
31,453.8158 UNI |
14.0090 USD |
12.8999 USD |
14.0090 USD |
13.2584 USD |
| 2024-12-25 |
14.0193 USD |
8,451.2032 UNI |
14.4680 USD |
13.6702 USD |
14.6815 USD |
13.6806 USD |
| 2024-12-24 |
14.4451 USD |
15,828.4912 UNI |
14.2448 USD |
13.7752 USD |
14.7231 USD |
14.6815 USD |
| 2024-12-23 |
13.7194 USD |
22,761.4585 UNI |
13.8950 USD |
13.2758 USD |
14.2688 USD |
13.4982 USD |