Identifier on DigiFinex: uni_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
5.9155 USDT |
668,250.1100 UNI |
5.9615 USDT |
5.7345 USDT |
5.7795 USDT |
5.7695 USDT |
| 2025-12-04 |
6.0463 USDT |
15,257.4900 UNI |
5.9672 USDT |
5.9576 USDT |
5.9825 USDT |
5.9634 USDT |
| 2025-12-03 |
6.0184 USDT |
676.7800 UNI |
6.1215 USDT |
6.1205 USDT |
6.1342 USDT |
6.1316 USDT |
| 2025-12-02 |
5.5722 USDT |
1,506,616.8600 UNI |
5.6015 USDT |
5.3696 USDT |
5.4641 USDT |
5.9874 USDT |
| 2025-12-01 |
5.6381 USDT |
7,207.4800 UNI |
5.4826 USDT |
5.4826 USDT |
5.5486 USDT |
5.5366 USDT |
| 2025-11-30 |
6.1287 USDT |
53,909.2700 UNI |
6.1575 USDT |
6.1445 USDT |
6.1986 USDT |
6.1445 USDT |
| 2025-11-29 |
6.1144 USDT |
226,532.5600 UNI |
6.1545 USDT |
5.9805 USDT |
6.0305 USDT |
6.0305 USDT |
| 2025-11-28 |
6.1839 USDT |
600,552.6700 UNI |
6.2736 USDT |
6.0615 USDT |
6.1336 USDT |
6.1676 USDT |
| 2025-11-27 |
6.2440 USDT |
49,007.0400 UNI |
6.2595 USDT |
6.1885 USDT |
6.2035 USDT |
6.1965 USDT |
| 2025-11-26 |
6.1093 USDT |
13,001.4800 UNI |
6.1035 USDT |
6.0904 USDT |
6.1295 USDT |
6.1006 USDT |
| 2025-11-25 |
6.1611 USDT |
1,059,094.0600 UNI |
6.3075 USDT |
5.8985 USDT |
5.9825 USDT |
6.1175 USDT |
| 2025-11-24 |
6.2151 USDT |
97,524.8700 UNI |
6.1505 USDT |
6.1135 USDT |
6.2375 USDT |
6.2285 USDT |
| 2025-11-23 |
6.1410 USDT |
5,027.6200 UNI |
6.1695 USDT |
6.1621 USDT |
6.1985 USDT |
6.1934 USDT |
| 2025-11-22 |
6.3322 USDT |
1,180,383.9800 UNI |
6.4265 USDT |
6.0176 USDT |
6.0876 USDT |
6.1096 USDT |
| 2025-11-21 |
6.3758 USDT |
39,042.0000 UNI |
6.4465 USDT |
6.3885 USDT |
6.4705 USDT |
6.4689 USDT |
| 2025-11-20 |
7.1024 USDT |
258,117.8300 UNI |
6.7286 USDT |
6.5914 USDT |
6.7283 USDT |
6.6424 USDT |
| 2025-11-19 |
7.1381 USDT |
2,587,271.5500 UNI |
7.5013 USDT |
6.8164 USDT |
6.8897 USDT |
7.2224 USDT |
| 2025-11-18 |
7.4297 USDT |
13,204.6000 UNI |
7.5147 USDT |
7.4747 USDT |
7.5316 USDT |
7.5287 USDT |
| 2025-11-17 |
7.6613 USDT |
915,669.7200 UNI |
7.7877 USDT |
7.5837 USDT |
7.7877 USDT |
7.5862 USDT |
| 2025-11-16 |
7.5326 USDT |
2,755,637.1400 UNI |
7.3594 USDT |
7.1474 USDT |
7.2336 USDT |
7.2135 USDT |
| 2025-11-15 |
7.3201 USDT |
35,216.0200 UNI |
7.4944 USDT |
7.3954 USDT |
7.5007 USDT |
7.3956 USDT |
| 2025-11-14 |
7.3354 USDT |
128,564.8200 UNI |
7.2256 USDT |
6.9304 USDT |
7.0904 USDT |
7.0576 USDT |
| 2025-11-13 |
8.0307 USDT |
110,775.4400 UNI |
7.8683 USDT |
7.8634 USDT |
8.0957 USDT |
7.9343 USDT |
| 2025-11-12 |
8.6540 USDT |
99,946.1500 UNI |
8.5942 USDT |
8.5928 USDT |
8.6708 USDT |
8.6512 USDT |
| 2025-11-11 |
8.8734 USDT |
292,795.8900 UNI |
8.4503 USDT |
8.4248 USDT |
8.5918 USDT |
8.4852 USDT |
| 2025-11-10 |
6.7899 USDT |
1,407,955.0500 UNI |
6.7814 USDT |
6.6495 USDT |
6.7496 USDT |
6.8686 USDT |
| 2025-11-09 |
6.1993 USDT |
289,666.9800 UNI |
6.4185 USDT |
6.3755 USDT |
6.6566 USDT |
6.5784 USDT |
| 2025-11-08 |
5.9937 USDT |
12,427.7000 UNI |
6.0155 USDT |
5.9874 USDT |
6.0345 USDT |
6.0315 USDT |
| 2025-11-07 |
5.5568 USDT |
33,820.3300 UNI |
5.9615 USDT |
5.9435 USDT |
5.9975 USDT |
5.9445 USDT |
| 2025-11-06 |
5.3008 USDT |
26,280.4400 UNI |
5.2355 USDT |
5.1904 USDT |
5.2507 USDT |
5.2507 USDT |
| 2025-11-05 |
5.0333 USDT |
23,590.3500 UNI |
5.1656 USDT |
5.1621 USDT |
5.2294 USDT |
5.2195 USDT |
| 2025-11-04 |
5.1949 USDT |
164,945.6900 UNI |
5.0614 USDT |
5.0496 USDT |
5.1715 USDT |
5.1184 USDT |
| 2025-11-03 |
5.3673 USDT |
30,856.5700 UNI |
5.2243 USDT |
5.2064 USDT |
5.2496 USDT |
5.2074 USDT |
| 2025-11-02 |
5.8079 USDT |
31,015.0600 UNI |
5.7835 USDT |
5.7835 USDT |
5.8686 USDT |
5.8525 USDT |
| 2025-11-01 |
5.8072 USDT |
465,692.0400 UNI |
5.7405 USDT |
5.7405 USDT |
5.7803 USDT |
5.8235 USDT |
| 2025-10-31 |
5.8406 USDT |
244,563.6000 UNI |
5.7916 USDT |
5.7475 USDT |
5.7735 USDT |
5.7636 USDT |
| 2025-10-30 |
6.1735 USDT |
3,838,443.2000 UNI |
6.2955 USDT |
5.7384 USDT |
5.8215 USDT |
5.8056 USDT |
| 2025-10-29 |
6.3317 USDT |
5,107.4000 UNI |
6.4102 USDT |
6.3795 USDT |
6.4145 USDT |
6.3904 USDT |
| 2025-10-28 |
6.4918 USDT |
426,469.6900 UNI |
6.5824 USDT |
6.2555 USDT |
6.3326 USDT |
6.3293 USDT |
| 2025-10-27 |
6.6713 USDT |
766,281.4600 UNI |
6.6646 USDT |
6.5284 USDT |
6.6161 USDT |
6.5500 USDT |
| 2025-10-26 |
6.3292 USDT |
648,820.2700 UNI |
6.2447 USDT |
6.1490 USDT |
6.1834 USDT |
6.5014 USDT |
| 2025-10-25 |
6.2637 USDT |
9,233.1700 UNI |
6.1670 USDT |
6.1605 USDT |
6.1768 USDT |
6.1665 USDT |
| 2025-10-24 |
6.3093 USDT |
28,874.4500 UNI |
6.1985 USDT |
6.1945 USDT |
6.2487 USDT |
6.2665 USDT |
| 2025-10-23 |
6.1008 USDT |
306,386.5600 UNI |
6.0365 USDT |
6.0255 USDT |
6.0655 USDT |
6.1925 USDT |
| 2025-10-22 |
6.1435 USDT |
1,164,757.0900 UNI |
6.2545 USDT |
5.8775 USDT |
6.0285 USDT |
5.9415 USDT |
| 2025-10-21 |
6.3680 USDT |
40,693.9400 UNI |
6.3375 USDT |
6.2437 USDT |
6.3536 USDT |
6.2585 USDT |
| 2025-10-20 |
6.3434 USDT |
560,906.5300 UNI |
6.2595 USDT |
6.1384 USDT |
6.2526 USDT |
6.4475 USDT |
| 2025-10-19 |
6.1627 USDT |
13,428.0700 UNI |
6.2865 USDT |
6.2865 USDT |
6.3216 USDT |
6.3165 USDT |
| 2025-10-18 |
6.1022 USDT |
2,547.0100 UNI |
5.9445 USDT |
5.9405 USDT |
5.9574 USDT |
5.9525 USDT |
| 2025-10-17 |
6.1882 USDT |
1,255,710.1800 UNI |
6.3675 USDT |
5.8455 USDT |
5.9945 USDT |
6.1815 USDT |