Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
4.8872 USD |
465,228.1320 UNI |
4.9649 USD |
4.7554 USD |
5.0467 USD |
4.8743 USD |
| 2025-05-06 |
4.8985 USD |
287,123.2545 UNI |
4.9694 USD |
4.7496 USD |
5.0047 USD |
4.9326 USD |
| 2025-05-05 |
5.0261 USD |
109,909.5857 UNI |
4.9881 USD |
4.8947 USD |
5.1206 USD |
5.0089 USD |
| 2025-05-04 |
5.0958 USD |
45,944.1447 UNI |
5.0940 USD |
5.0147 USD |
5.1529 USD |
5.0558 USD |
| 2025-05-03 |
5.2171 USD |
24,204.9861 UNI |
5.2504 USD |
5.0321 USD |
5.2641 USD |
5.1437 USD |
| 2025-05-02 |
5.2960 USD |
274,884.5964 UNI |
5.3180 USD |
5.2013 USD |
5.3791 USD |
5.2474 USD |
| 2025-05-01 |
5.3459 USD |
298,889.3587 UNI |
5.2735 USD |
5.2476 USD |
5.4268 USD |
5.3242 USD |
| 2025-04-30 |
5.2598 USD |
21,474.0482 UNI |
5.2891 USD |
5.0908 USD |
5.4033 USD |
5.2802 USD |
| 2025-04-29 |
5.4256 USD |
248,051.0955 UNI |
5.4356 USD |
5.2121 USD |
5.5389 USD |
5.2801 USD |
| 2025-04-28 |
5.4680 USD |
266,947.3885 UNI |
5.5005 USD |
5.3275 USD |
5.6447 USD |
5.4549 USD |
| 2025-04-27 |
5.8176 USD |
112,327.5592 UNI |
5.8188 USD |
5.5207 USD |
5.9989 USD |
5.5271 USD |
| 2025-04-26 |
5.8826 USD |
371,351.9045 UNI |
5.8361 USD |
5.7500 USD |
6.0302 USD |
5.8366 USD |
| 2025-04-25 |
5.8610 USD |
353,471.7090 UNI |
5.8148 USD |
5.7000 USD |
6.2000 USD |
5.8449 USD |
| 2025-04-24 |
5.8552 USD |
172,984.9561 UNI |
6.0269 USD |
5.6558 USD |
6.0907 USD |
5.8163 USD |
| 2025-04-23 |
6.0392 USD |
11,225.2562 UNI |
5.8407 USD |
5.8163 USD |
6.1029 USD |
6.0907 USD |
| 2025-04-22 |
5.4666 USD |
10,220.1490 UNI |
5.2238 USD |
5.2130 USD |
5.8069 USD |
5.7732 USD |
| 2025-04-21 |
5.4218 USD |
2,887.6723 UNI |
5.3627 USD |
5.2727 USD |
5.4818 USD |
5.2727 USD |
| 2025-04-20 |
5.2465 USD |
1,372.6516 UNI |
5.3202 USD |
5.1757 USD |
5.3442 USD |
5.2206 USD |
| 2025-04-19 |
5.2979 USD |
3,144.5839 UNI |
5.2298 USD |
5.2238 USD |
5.3449 USD |
5.3385 USD |
| 2025-04-18 |
5.1914 USD |
496.8404 UNI |
5.1768 USD |
5.1620 USD |
5.2182 USD |
5.2100 USD |
| 2025-04-17 |
5.2228 USD |
2,728.9477 UNI |
5.2209 USD |
5.1206 USD |
5.2829 USD |
5.1984 USD |
| 2025-04-16 |
5.1791 USD |
2,482.2458 UNI |
5.1958 USD |
5.0612 USD |
5.2600 USD |
5.2037 USD |
| 2025-04-15 |
5.2524 USD |
1,207.9014 UNI |
5.3869 USD |
5.1987 USD |
5.4256 USD |
5.2310 USD |
| 2025-04-14 |
5.4634 USD |
5,443.1365 UNI |
5.3964 USD |
5.3570 USD |
5.6334 USD |
5.3570 USD |
| 2025-04-13 |
5.4759 USD |
8,484.0886 UNI |
5.4370 USD |
5.2828 USD |
5.5418 USD |
5.3301 USD |
| 2025-04-12 |
5.5090 USD |
6,749.9420 UNI |
5.2241 USD |
5.1610 USD |
5.5801 USD |
5.5418 USD |
| 2025-04-11 |
5.1971 USD |
9,589.6552 UNI |
5.0912 USD |
5.0912 USD |
5.3122 USD |
5.2555 USD |
| 2025-04-10 |
5.1657 USD |
3,921.6190 UNI |
5.3953 USD |
4.8703 USD |
5.3953 USD |
5.0123 USD |
| 2025-04-09 |
5.0291 USD |
8,908.5616 UNI |
4.7507 USD |
4.5560 USD |
5.4329 USD |
5.4329 USD |
| 2025-04-08 |
5.0529 USD |
4,859.0807 UNI |
5.1292 USD |
4.6947 USD |
5.2930 USD |
4.7079 USD |
| 2025-04-07 |
4.9888 USD |
9,596.7832 UNI |
5.0861 USD |
4.6100 USD |
5.2250 USD |
5.1754 USD |
| 2025-04-06 |
5.3596 USD |
5,351.0717 UNI |
5.8640 USD |
5.0373 USD |
5.8716 USD |
5.0515 USD |
| 2025-04-05 |
5.8553 USD |
2,002.4810 UNI |
5.9008 USD |
5.7721 USD |
5.9301 USD |
5.8049 USD |
| 2025-04-04 |
5.8581 USD |
5,739.9897 UNI |
5.8806 USD |
5.7273 USD |
6.0111 USD |
5.9251 USD |
| 2025-04-03 |
5.8331 USD |
4,513.7392 UNI |
5.8444 USD |
5.6736 USD |
6.0150 USD |
5.8277 USD |
| 2025-04-02 |
6.1760 USD |
33,106.7961 UNI |
6.2633 USD |
5.8079 USD |
7.1061 USD |
5.8079 USD |
| 2025-04-01 |
6.2506 USD |
23,589.1402 UNI |
5.9880 USD |
5.9832 USD |
6.3347 USD |
6.3217 USD |
| 2025-03-31 |
5.9764 USD |
18,584.5332 UNI |
5.8649 USD |
5.7528 USD |
6.0510 USD |
5.9520 USD |
| 2025-03-30 |
5.9005 USD |
13,338.4773 UNI |
5.9733 USD |
5.7955 USD |
6.0416 USD |
5.8499 USD |
| 2025-03-29 |
6.0204 USD |
12,301.9355 UNI |
6.1977 USD |
5.9097 USD |
6.2404 USD |
5.9257 USD |
| 2025-03-28 |
6.3531 USD |
90,409.4584 UNI |
6.8337 USD |
6.0613 USD |
6.8337 USD |
6.1793 USD |
| 2025-03-27 |
6.7558 USD |
46,630.0962 UNI |
6.7140 USD |
6.6560 USD |
6.9004 USD |
6.7328 USD |
| 2025-03-26 |
6.9205 USD |
8,826.1822 UNI |
6.9511 USD |
6.6600 USD |
7.1187 USD |
6.6810 USD |
| 2025-03-25 |
7.0457 USD |
4,186.7909 UNI |
7.1218 USD |
6.9405 USD |
7.1218 USD |
6.9590 USD |
| 2025-03-24 |
7.0025 USD |
11,347.4326 UNI |
6.6721 USD |
6.5941 USD |
7.1333 USD |
7.0791 USD |
| 2025-03-23 |
6.7251 USD |
5,594.9513 UNI |
6.7367 USD |
6.6203 USD |
6.8246 USD |
6.6391 USD |
| 2025-03-22 |
6.8337 USD |
2,256.0791 UNI |
6.7873 USD |
6.7349 USD |
6.9010 USD |
6.7711 USD |
| 2025-03-21 |
6.8299 USD |
3,659.5346 UNI |
6.9105 USD |
6.7493 USD |
6.9191 USD |
6.7537 USD |
| 2025-03-20 |
6.8288 USD |
8,291.3831 UNI |
6.8980 USD |
6.6508 USD |
6.9781 USD |
6.8849 USD |
| 2025-03-19 |
6.7871 USD |
47,088.7130 UNI |
6.3817 USD |
6.3333 USD |
7.2700 USD |
6.9800 USD |