Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-04 |
8.0519 USD |
117,265.5929 UNI |
8.1858 USD |
7.9160 USD |
8.2037 USD |
8.0108 USD |
| 2025-10-03 |
8.2783 USD |
208,033.9461 UNI |
8.3556 USD |
8.1459 USD |
8.4903 USD |
8.1859 USD |
| 2025-10-02 |
8.1750 USD |
264,673.9200 UNI |
8.0786 USD |
7.9946 USD |
8.3861 USD |
8.3007 USD |
| 2025-10-01 |
7.9022 USD |
161,689.4390 UNI |
7.6378 USD |
7.5541 USD |
8.0986 USD |
8.0309 USD |
| 2025-09-30 |
7.5926 USD |
203,036.1683 UNI |
7.7396 USD |
7.4290 USD |
7.7860 USD |
7.6455 USD |
| 2025-09-29 |
7.7128 USD |
122,905.8313 UNI |
7.7604 USD |
7.5826 USD |
7.8333 USD |
7.7717 USD |
| 2025-09-28 |
7.5750 USD |
81,754.7892 UNI |
7.6148 USD |
7.4154 USD |
7.7726 USD |
7.7567 USD |
| 2025-09-27 |
7.5687 USD |
90,742.2825 UNI |
7.6175 USD |
7.4762 USD |
7.6608 USD |
7.6340 USD |
| 2025-09-26 |
7.5064 USD |
187,681.0112 UNI |
7.4605 USD |
7.3337 USD |
7.6289 USD |
7.6289 USD |
| 2025-09-25 |
7.6563 USD |
213,907.2135 UNI |
7.9027 USD |
7.2899 USD |
7.9445 USD |
7.4846 USD |
| 2025-09-24 |
8.0519 USD |
151,520.7066 UNI |
8.0749 USD |
7.8462 USD |
8.1930 USD |
7.8941 USD |
| 2025-09-23 |
8.1486 USD |
174,331.8693 UNI |
8.2290 USD |
8.0175 USD |
8.2689 USD |
8.1335 USD |
| 2025-09-22 |
8.2199 USD |
261,717.2424 UNI |
9.0440 USD |
7.5198 USD |
9.0766 USD |
8.2220 USD |
| 2025-09-21 |
9.1218 USD |
28,791.1884 UNI |
9.1819 USD |
9.0415 USD |
9.2236 USD |
9.0719 USD |
| 2025-09-20 |
9.1910 USD |
46,046.9951 UNI |
9.1719 USD |
9.1104 USD |
9.2835 USD |
9.1873 USD |
| 2025-09-19 |
9.2940 USD |
168,172.7518 UNI |
9.6129 USD |
9.0919 USD |
9.7375 USD |
9.1898 USD |
| 2025-09-18 |
9.5833 USD |
151,556.2238 UNI |
9.5727 USD |
9.4243 USD |
9.6651 USD |
9.5869 USD |
| 2025-09-17 |
9.2911 USD |
145,227.2794 UNI |
9.3391 USD |
9.1413 USD |
9.6188 USD |
9.5612 USD |
| 2025-09-16 |
9.2318 USD |
138,395.6428 UNI |
9.1535 USD |
9.0553 USD |
9.3888 USD |
9.3672 USD |
| 2025-09-15 |
9.1708 USD |
176,809.9856 UNI |
9.4132 USD |
9.0309 USD |
9.5425 USD |
9.1414 USD |
| 2025-09-14 |
9.5772 USD |
282,048.3042 UNI |
10.1305 USD |
9.0951 USD |
10.1305 USD |
9.4918 USD |
| 2025-09-13 |
10.2027 USD |
142,005.9763 UNI |
10.1772 USD |
9.9455 USD |
10.3437 USD |
10.1049 USD |
| 2025-09-12 |
10.0706 USD |
113,124.5400 UNI |
9.9989 USD |
9.9091 USD |
10.2217 USD |
10.2151 USD |
| 2025-09-11 |
9.8520 USD |
72,782.1749 UNI |
9.7342 USD |
9.7146 USD |
9.9974 USD |
9.9974 USD |
| 2025-09-10 |
9.6729 USD |
71,179.7486 UNI |
9.5543 USD |
9.4735 USD |
9.8124 USD |
9.7398 USD |
| 2025-09-09 |
9.6680 USD |
220,079.5730 UNI |
9.5505 USD |
9.3934 USD |
9.9153 USD |
9.4910 USD |
| 2025-09-08 |
9.5937 USD |
206,133.4986 UNI |
9.3949 USD |
9.3291 USD |
9.7812 USD |
9.4936 USD |
| 2025-09-07 |
9.3550 USD |
9,095.3761 UNI |
9.3471 USD |
9.2662 USD |
9.4356 USD |
9.3864 USD |
| 2025-09-06 |
9.3094 USD |
29,235.5734 UNI |
9.3884 USD |
9.2397 USD |
9.4378 USD |
9.3067 USD |
| 2025-09-05 |
9.5322 USD |
70,470.8606 UNI |
9.3142 USD |
9.2981 USD |
9.7066 USD |
9.4025 USD |
| 2025-09-04 |
9.4599 USD |
88,995.4836 UNI |
9.6782 USD |
9.1654 USD |
9.7548 USD |
9.3143 USD |
| 2025-09-03 |
9.6427 USD |
76,046.2962 UNI |
9.5540 USD |
9.4069 USD |
9.7548 USD |
9.7099 USD |
| 2025-09-02 |
9.4674 USD |
58,118.0235 UNI |
9.3522 USD |
9.2880 USD |
9.6368 USD |
9.5712 USD |
| 2025-09-01 |
9.4271 USD |
218,560.1365 UNI |
9.6155 USD |
9.1273 USD |
9.8171 USD |
9.2134 USD |
| 2025-08-31 |
9.7738 USD |
20,734.9131 UNI |
9.7350 USD |
9.6140 USD |
9.9014 USD |
9.6158 USD |
| 2025-08-30 |
9.6657 USD |
30,406.7625 UNI |
9.6079 USD |
9.4200 USD |
9.8034 USD |
9.6669 USD |
| 2025-08-29 |
9.7794 USD |
202,511.0913 UNI |
10.0205 USD |
9.4280 USD |
10.0813 USD |
9.6027 USD |
| 2025-08-28 |
9.9938 USD |
147,713.0379 UNI |
9.8540 USD |
9.7335 USD |
10.1212 USD |
10.0097 USD |
| 2025-08-27 |
10.0023 USD |
105,595.8496 UNI |
9.9330 USD |
9.7865 USD |
10.1260 USD |
9.8158 USD |
| 2025-08-26 |
9.7339 USD |
440,241.2811 UNI |
9.7022 USD |
9.5673 USD |
9.9910 USD |
9.9329 USD |
| 2025-08-25 |
10.2820 USD |
637,373.9736 UNI |
10.9208 USD |
9.5835 USD |
10.9899 USD |
9.7673 USD |
| 2025-08-24 |
11.1014 USD |
210,229.6629 UNI |
11.3661 USD |
10.8104 USD |
11.4321 USD |
10.9187 USD |
| 2025-08-23 |
11.2772 USD |
73,342.5217 UNI |
11.4248 USD |
11.0154 USD |
11.4904 USD |
11.3807 USD |
| 2025-08-22 |
11.0582 USD |
188,748.8777 UNI |
10.2251 USD |
10.0240 USD |
11.6152 USD |
11.4199 USD |
| 2025-08-21 |
10.3693 USD |
95,827.5662 UNI |
10.6093 USD |
10.1696 USD |
10.6912 USD |
10.1779 USD |
| 2025-08-20 |
10.3595 USD |
73,066.4537 UNI |
9.9555 USD |
9.9144 USD |
10.6983 USD |
10.6631 USD |
| 2025-08-19 |
10.2385 USD |
74,024.5400 UNI |
10.4926 USD |
9.9252 USD |
10.6206 USD |
10.0367 USD |
| 2025-08-18 |
10.4805 USD |
112,692.6855 UNI |
11.0140 USD |
10.2484 USD |
11.0928 USD |
10.5485 USD |
| 2025-08-17 |
11.1431 USD |
52,279.6369 UNI |
11.0177 USD |
10.9384 USD |
11.3910 USD |
11.0451 USD |
| 2025-08-16 |
10.9342 USD |
94,572.5104 UNI |
10.7427 USD |
10.6591 USD |
11.1585 USD |
11.1139 USD |