Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
6.9022 USD |
128,306.4707 UNI |
6.9848 USD |
6.7368 USD |
7.2964 USD |
6.7896 USD |
| 2025-06-25 |
7.0949 USD |
141,317.8784 UNI |
7.0585 USD |
6.8500 USD |
7.3681 USD |
6.9910 USD |
| 2025-06-24 |
6.9722 USD |
56,068.0745 UNI |
6.7811 USD |
6.7368 USD |
7.1504 USD |
7.0210 USD |
| 2025-06-23 |
6.4167 USD |
80,852.7346 UNI |
6.2518 USD |
6.0300 USD |
6.9247 USD |
6.7962 USD |
| 2025-06-22 |
6.3957 USD |
65,124.0422 UNI |
6.4789 USD |
5.9491 USD |
6.9492 USD |
6.1573 USD |
| 2025-06-21 |
6.8052 USD |
46,095.3263 UNI |
7.0536 USD |
6.5660 USD |
7.0940 USD |
6.5660 USD |
| 2025-06-20 |
7.3673 USD |
165,150.4923 UNI |
7.6997 USD |
7.0266 USD |
7.9792 USD |
7.1497 USD |
| 2025-06-19 |
7.6529 USD |
36,769.4325 UNI |
7.6039 USD |
7.4757 USD |
7.9226 USD |
7.7575 USD |
| 2025-06-18 |
7.3841 USD |
101,715.6849 UNI |
7.4084 USD |
7.1372 USD |
7.7908 USD |
7.3986 USD |
| 2025-06-17 |
7.4679 USD |
107,664.8129 UNI |
7.4314 USD |
7.2819 USD |
7.8440 USD |
7.4033 USD |
| 2025-06-16 |
7.5910 USD |
174,551.0904 UNI |
7.1564 USD |
7.0251 USD |
7.9541 USD |
7.8569 USD |
| 2025-06-15 |
7.2323 USD |
9,748.1249 UNI |
7.3043 USD |
7.1381 USD |
7.4300 USD |
7.1755 USD |
| 2025-06-14 |
7.3732 USD |
25,088.8391 UNI |
7.7399 USD |
7.1254 USD |
7.7705 USD |
7.3201 USD |
| 2025-06-13 |
7.3319 USD |
107,932.1783 UNI |
7.3500 USD |
6.8084 USD |
7.7421 USD |
7.7421 USD |
| 2025-06-12 |
7.8713 USD |
89,781.2058 UNI |
8.1965 USD |
7.5823 USD |
8.2322 USD |
7.5823 USD |
| 2025-06-11 |
8.2800 USD |
105,427.6802 UNI |
8.6432 USD |
7.9607 USD |
8.6788 USD |
8.1053 USD |
| 2025-06-10 |
7.5469 USD |
173,697.6269 UNI |
6.8364 USD |
6.5429 USD |
8.3015 USD |
8.2107 USD |
| 2025-06-09 |
6.5566 USD |
34,865.0399 UNI |
6.3227 USD |
6.2143 USD |
6.8491 USD |
6.7970 USD |
| 2025-06-08 |
6.3362 USD |
29,778.8849 UNI |
6.3466 USD |
6.2200 USD |
6.4523 USD |
6.3240 USD |
| 2025-06-07 |
6.2570 USD |
36,907.5321 UNI |
6.0171 USD |
5.9849 USD |
6.4160 USD |
6.3976 USD |
| 2025-06-06 |
6.0227 USD |
29,664.5273 UNI |
5.8754 USD |
5.8754 USD |
6.1402 USD |
5.9916 USD |
| 2025-06-05 |
6.1705 USD |
63,142.8645 UNI |
6.3050 USD |
5.8042 USD |
6.4455 USD |
5.8804 USD |
| 2025-06-04 |
6.5080 USD |
34,291.1389 UNI |
6.6310 USD |
6.2836 USD |
6.8315 USD |
6.3076 USD |
| 2025-06-03 |
6.5558 USD |
87,832.2819 UNI |
6.4516 USD |
6.2910 USD |
7.1069 USD |
6.6684 USD |
| 2025-06-02 |
6.2210 USD |
29,736.0281 UNI |
6.3063 USD |
6.0591 USD |
6.4738 USD |
6.4674 USD |
| 2025-06-01 |
6.1430 USD |
79,502.4025 UNI |
6.0453 USD |
5.9052 USD |
6.3797 USD |
6.3252 USD |
| 2025-05-31 |
6.0604 USD |
67,959.2908 UNI |
6.1973 USD |
5.8966 USD |
6.2167 USD |
6.1180 USD |
| 2025-05-30 |
6.5047 USD |
135,415.3346 UNI |
6.6162 USD |
6.2008 USD |
6.6918 USD |
6.2008 USD |
| 2025-05-29 |
7.1305 USD |
135,516.4461 UNI |
6.8203 USD |
6.5701 USD |
7.6715 USD |
6.5701 USD |
| 2025-05-28 |
6.7170 USD |
230,022.6562 UNI |
6.3272 USD |
6.2441 USD |
6.9880 USD |
6.7149 USD |
| 2025-05-27 |
6.6114 USD |
43,636.8457 UNI |
6.5224 USD |
6.2660 USD |
6.7644 USD |
6.4724 USD |
| 2025-05-26 |
6.4705 USD |
101,628.3217 UNI |
6.1802 USD |
6.1123 USD |
6.6415 USD |
6.4913 USD |
| 2025-05-25 |
6.0312 USD |
27,503.8045 UNI |
6.1247 USD |
5.9417 USD |
6.1644 USD |
6.1508 USD |
| 2025-05-24 |
6.0554 USD |
147,845.8836 UNI |
5.9686 USD |
5.9425 USD |
6.3209 USD |
6.1502 USD |
| 2025-05-23 |
6.3182 USD |
279,128.4840 UNI |
6.4256 USD |
5.9425 USD |
6.7884 USD |
5.9432 USD |
| 2025-05-22 |
6.3858 USD |
316,070.8476 UNI |
6.2179 USD |
6.0919 USD |
6.5828 USD |
6.3124 USD |
| 2025-05-21 |
6.2321 USD |
1,035,185.6112 UNI |
6.0271 USD |
5.9495 USD |
6.5000 USD |
6.2591 USD |
| 2025-05-20 |
5.8786 USD |
741,507.8000 UNI |
5.9291 USD |
5.6993 USD |
6.1182 USD |
5.9183 USD |
| 2025-05-19 |
5.8576 USD |
604,721.5272 UNI |
6.1306 USD |
5.6654 USD |
6.1666 USD |
5.9132 USD |
| 2025-05-18 |
5.9605 USD |
583,293.4881 UNI |
5.7500 USD |
5.6860 USD |
6.3264 USD |
6.0385 USD |
| 2025-05-17 |
5.8511 USD |
381,352.8297 UNI |
6.0768 USD |
5.6511 USD |
6.1257 USD |
5.7378 USD |
| 2025-05-16 |
6.3045 USD |
591,426.3438 UNI |
6.2432 USD |
6.0521 USD |
6.4627 USD |
6.1297 USD |
| 2025-05-15 |
6.4487 USD |
642,540.8087 UNI |
6.6051 USD |
6.1268 USD |
6.7786 USD |
6.1857 USD |
| 2025-05-14 |
6.7486 USD |
813,246.0216 UNI |
7.0914 USD |
6.5379 USD |
7.1548 USD |
6.6020 USD |
| 2025-05-13 |
6.8356 USD |
642,103.6377 UNI |
6.8826 USD |
6.5298 USD |
7.3593 USD |
7.0934 USD |
| 2025-05-12 |
6.9595 USD |
98,144.4741 UNI |
6.9117 USD |
6.6464 USD |
7.3362 USD |
6.9076 USD |
| 2025-05-11 |
7.1978 USD |
255,671.2185 UNI |
7.5590 USD |
6.7300 USD |
7.5590 USD |
6.9196 USD |
| 2025-05-10 |
6.6713 USD |
391,228.9361 UNI |
6.3608 USD |
6.3485 USD |
7.2739 USD |
7.2739 USD |
| 2025-05-09 |
6.2826 USD |
420,862.3093 UNI |
6.1440 USD |
6.0007 USD |
6.6883 USD |
6.3591 USD |
| 2025-05-08 |
5.3453 USD |
672,819.4227 UNI |
4.8793 USD |
4.8380 USD |
6.1231 USD |
6.1231 USD |