Identifier on DigiFinex: uni_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
3.8665 USDT |
735,695.0100 UNI |
3.8277 USDT |
3.8223 USDT |
3.8842 USDT |
3.9363 USDT |
| 2026-02-01 |
3.8990 USDT |
452,399.0100 UNI |
3.9607 USDT |
3.9327 USDT |
3.9590 USDT |
3.9590 USDT |
| 2026-01-31 |
4.2496 USDT |
993.8700 UNI |
4.1688 USDT |
4.1586 USDT |
4.1693 USDT |
4.1607 USDT |
| 2026-01-30 |
4.3723 USDT |
964,883.3100 UNI |
4.3960 USDT |
4.1847 USDT |
4.2287 USDT |
4.2157 USDT |
| 2026-01-29 |
4.5280 USDT |
23,646.2700 UNI |
4.3427 USDT |
4.3214 USDT |
4.3457 USDT |
4.3423 USDT |
| 2026-01-28 |
4.8186 USDT |
18,544.6600 UNI |
4.8531 USDT |
4.8214 USDT |
4.8647 USDT |
4.8347 USDT |
| 2026-01-27 |
4.6995 USDT |
18,017.7900 UNI |
4.6526 USDT |
4.6441 USDT |
4.6594 USDT |
4.6534 USDT |
| 2026-01-26 |
4.6425 USDT |
18,417.8900 UNI |
4.6636 USDT |
4.6176 USDT |
4.6664 USDT |
4.6176 USDT |
| 2026-01-25 |
4.8497 USDT |
218,859.3700 UNI |
4.8544 USDT |
4.8016 USDT |
4.8295 USDT |
4.8696 USDT |
| 2026-01-24 |
4.8798 USDT |
11,387.5400 UNI |
4.8825 USDT |
4.8803 USDT |
4.8944 USDT |
4.8922 USDT |
| 2026-01-23 |
4.8538 USDT |
225,116.1200 UNI |
4.8366 USDT |
4.8215 USDT |
4.8474 USDT |
4.8694 USDT |
| 2026-01-22 |
4.9007 USDT |
412,357.9000 UNI |
4.9286 USDT |
4.7726 USDT |
4.8505 USDT |
4.8474 USDT |
| 2026-01-21 |
4.8233 USDT |
53,516.5900 UNI |
4.8500 USDT |
4.7966 USDT |
4.8545 USDT |
4.8181 USDT |
| 2026-01-20 |
4.9751 USDT |
8,221.7900 UNI |
4.8985 USDT |
4.8916 USDT |
4.9198 USDT |
4.9056 USDT |
| 2026-01-19 |
4.9660 USDT |
457,866.4400 UNI |
4.9655 USDT |
4.9383 USDT |
4.9946 USDT |
5.0041 USDT |
| 2026-01-18 |
5.3248 USDT |
524,994.8100 UNI |
5.3509 USDT |
5.2606 USDT |
5.3061 USDT |
5.3646 USDT |
| 2026-01-17 |
5.3697 USDT |
2,847.8600 UNI |
5.3954 USDT |
5.3684 USDT |
5.3954 USDT |
5.3696 USDT |
| 2026-01-16 |
5.3234 USDT |
471,772.1400 UNI |
5.3510 USDT |
5.2523 USDT |
5.2890 USDT |
5.2816 USDT |
| 2026-01-15 |
5.4584 USDT |
1,110,310.3900 UNI |
5.4614 USDT |
5.2302 USDT |
5.2958 USDT |
5.3444 USDT |
| 2026-01-14 |
5.6971 USDT |
675,261.9900 UNI |
5.7285 USDT |
5.6775 USDT |
5.7355 USDT |
5.7699 USDT |
| 2026-01-13 |
5.3819 USDT |
35,293.8900 UNI |
5.4456 USDT |
5.4344 USDT |
5.4675 USDT |
5.4384 USDT |
| 2026-01-12 |
5.5003 USDT |
615,969.0200 UNI |
5.4546 USDT |
5.3625 USDT |
5.4086 USDT |
5.4076 USDT |
| 2026-01-11 |
5.4977 USDT |
4,389.9900 UNI |
5.4494 USDT |
5.4274 USDT |
5.4494 USDT |
5.4274 USDT |
| 2026-01-10 |
5.5035 USDT |
446,520.6100 UNI |
5.4702 USDT |
5.4267 USDT |
5.4586 USDT |
5.4960 USDT |
| 2026-01-09 |
5.4751 USDT |
22,239.2700 UNI |
5.4864 USDT |
5.4656 USDT |
5.4914 USDT |
5.4705 USDT |
| 2026-01-08 |
5.6555 USDT |
49,097.5900 UNI |
5.4840 USDT |
5.4465 USDT |
5.4905 USDT |
5.4696 USDT |
| 2026-01-07 |
6.0640 USDT |
122,577.1900 UNI |
6.0476 USDT |
5.8835 USDT |
5.9308 USDT |
5.9155 USDT |
| 2026-01-06 |
6.1572 USDT |
144,975.5900 UNI |
5.9134 USDT |
5.9134 USDT |
5.9687 USDT |
6.0092 USDT |
| 2026-01-05 |
5.8742 USDT |
1,348,555.5700 UNI |
5.8512 USDT |
5.7255 USDT |
5.8216 USDT |
5.7805 USDT |
| 2026-01-04 |
5.9029 USDT |
16,273.1900 UNI |
5.8296 USDT |
5.8240 USDT |
5.8709 USDT |
5.8374 USDT |
| 2026-01-03 |
5.9184 USDT |
685,601.1500 UNI |
5.9826 USDT |
5.7464 USDT |
5.8081 USDT |
5.8679 USDT |
| 2026-01-02 |
5.8335 USDT |
634,477.5600 UNI |
5.7455 USDT |
5.7315 USDT |
5.7755 USDT |
6.0155 USDT |
| 2026-01-01 |
5.6858 USDT |
423,176.9700 UNI |
5.6435 USDT |
5.6399 USDT |
5.6645 USDT |
5.8065 USDT |
| 2025-12-31 |
5.9402 USDT |
5,813.2800 UNI |
5.8858 USDT |
5.8765 USDT |
5.9055 USDT |
5.8955 USDT |
| 2025-12-30 |
5.9756 USDT |
498,927.3700 UNI |
5.9755 USDT |
5.9035 USDT |
5.9275 USDT |
5.9408 USDT |
| 2025-12-29 |
6.2842 USDT |
383,667.7600 UNI |
6.2875 USDT |
6.0314 USDT |
6.1375 USDT |
6.1325 USDT |
| 2025-12-28 |
6.2532 USDT |
1,043,416.8100 UNI |
6.3406 USDT |
6.1130 USDT |
6.1375 USDT |
6.1277 USDT |
| 2025-12-27 |
5.9414 USDT |
11,951.7200 UNI |
5.9175 USDT |
5.9165 USDT |
5.9468 USDT |
5.9365 USDT |
| 2025-12-26 |
5.9141 USDT |
840,285.5600 UNI |
5.8149 USDT |
5.7338 USDT |
5.8185 USDT |
5.8805 USDT |
| 2025-12-25 |
5.8681 USDT |
39,689.1500 UNI |
5.9755 USDT |
5.9065 USDT |
5.9814 USDT |
5.9265 USDT |
| 2025-12-24 |
5.7423 USDT |
278,082.4500 UNI |
5.7195 USDT |
5.6805 USDT |
5.7645 USDT |
5.8785 USDT |
| 2025-12-23 |
6.1362 USDT |
471,868.8300 UNI |
6.1044 USDT |
5.9539 USDT |
6.0075 USDT |
6.0065 USDT |
| 2025-12-22 |
6.1885 USDT |
869,081.9100 UNI |
6.1175 USDT |
6.0382 USDT |
6.1706 USDT |
6.2247 USDT |
| 2025-12-21 |
6.2451 USDT |
35,291.2900 UNI |
6.0895 USDT |
6.0809 USDT |
6.1386 USDT |
6.1103 USDT |
| 2025-12-20 |
5.4914 USDT |
23,465.8700 UNI |
5.7478 USDT |
5.7415 USDT |
5.7756 USDT |
5.7665 USDT |
| 2025-12-19 |
5.0819 USDT |
1,577,669.7100 UNI |
4.9614 USDT |
4.9025 USDT |
4.9586 USDT |
5.2256 USDT |
| 2025-12-18 |
5.1554 USDT |
80,190.5000 UNI |
4.9004 USDT |
4.8706 USDT |
4.9565 USDT |
4.8725 USDT |
| 2025-12-17 |
5.1402 USDT |
560,633.5700 UNI |
5.0794 USDT |
4.9495 USDT |
5.0968 USDT |
5.0056 USDT |
| 2025-12-16 |
5.0881 USDT |
35,162.2700 UNI |
5.1176 USDT |
5.0939 USDT |
5.1661 USDT |
5.1526 USDT |
| 2025-12-15 |
5.2751 USDT |
810,093.2800 UNI |
5.3116 USDT |
5.0625 USDT |
5.1104 USDT |
5.0814 USDT |