Identifier on DigiFinex: uni_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
5.1618 USDT |
369,260.1900 UNI |
5.1984 USDT |
5.0586 USDT |
5.0926 USDT |
5.0909 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 |
| 2025-12-14 |
5.4216 USDT |
33,858.9500 UNI |
5.3214 USDT |
5.2496 USDT |
5.3436 USDT |
5.3146 USDT |
| 2025-12-13 |
5.3718 USDT |
53,029.5900 UNI |
5.4884 USDT |
5.4246 USDT |
5.4467 USDT |
5.4404 USDT |
| 2025-12-12 |
5.4439 USDT |
30,786.6800 UNI |
5.3519 USDT |
5.3186 USDT |
5.3616 USDT |
5.3566 USDT |
| 2025-12-11 |
5.5923 USDT |
552,219.0100 UNI |
5.6015 USDT |
5.2936 USDT |
5.3474 USDT |
5.3404 USDT |
| 2025-12-10 |
5.7098 USDT |
1,554.7500 UNI |
5.5545 USDT |
5.5495 USDT |
5.5555 USDT |
5.5495 USDT |
| 2025-12-09 |
5.5665 USDT |
22,660.2800 UNI |
5.4834 USDT |
5.4724 USDT |
5.5366 USDT |
5.5289 USDT |
| 2025-12-08 |
5.5884 USDT |
587,596.0300 UNI |
5.4624 USDT |
5.4306 USDT |
5.5036 USDT |
5.6755 USDT |
| 2025-12-07 |
5.5593 USDT |
17,674.3100 UNI |
5.5255 USDT |
5.5215 USDT |
5.5584 USDT |
5.5329 USDT |
| 2025-12-06 |
5.5076 USDT |
340,198.2900 UNI |
5.5025 USDT |
5.4535 USDT |
5.4934 USDT |
5.6215 USDT |
| 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 |