Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-23 |
5.8576 USD |
26,937.4310 UNI |
5.7243 USD |
5.7065 USD |
5.7878 USD |
5.9021 USD |
| 2022-09-22 |
5.6123 USD |
47,537.6466 UNI |
5.3505 USD |
5.3282 USD |
5.4036 USD |
5.7287 USD |
| 2022-09-21 |
5.4389 USD |
34,816.2804 UNI |
5.3028 USD |
5.1500 USD |
5.2756 USD |
5.3340 USD |
| 2022-09-20 |
5.4131 USD |
16,979.7713 UNI |
5.4833 USD |
5.2720 USD |
5.3494 USD |
5.3028 USD |
| 2022-09-19 |
5.3482 USD |
9,004.5180 UNI |
5.4681 USD |
5.2096 USD |
5.2788 USD |
5.5105 USD |
| 2022-09-18 |
5.6261 USD |
12,725.7933 UNI |
6.0222 USD |
5.3417 USD |
5.5344 USD |
5.5244 USD |
| 2022-09-17 |
5.9292 USD |
3,161.3527 UNI |
5.8287 USD |
5.8144 USD |
5.8864 USD |
6.0042 USD |
| 2022-09-16 |
5.8217 USD |
3,884.5078 UNI |
5.8724 USD |
5.6666 USD |
5.7717 USD |
5.8113 USD |
| 2022-09-15 |
5.9782 USD |
6,990.8852 UNI |
6.1758 USD |
5.7851 USD |
5.9020 USD |
5.9002 USD |
| 2022-09-14 |
6.1271 USD |
9,235.5745 UNI |
6.0362 USD |
5.9662 USD |
6.0948 USD |
6.1826 USD |
| 2022-09-13 |
6.2722 USD |
17,609.0656 UNI |
6.6611 USD |
6.0149 USD |
6.0836 USD |
6.0326 USD |
| 2022-09-12 |
6.7336 USD |
54,542.1125 UNI |
6.4959 USD |
6.3799 USD |
6.5012 USD |
6.6513 USD |
| 2022-09-11 |
6.5637 USD |
20,451.3305 UNI |
6.6854 USD |
6.3824 USD |
6.4831 USD |
6.4818 USD |
| 2022-09-10 |
6.5657 USD |
12,035.9133 UNI |
6.4908 USD |
6.4384 USD |
6.5390 USD |
6.6756 USD |
| 2022-09-09 |
6.4978 USD |
38,128.9372 UNI |
6.1768 USD |
6.1759 USD |
6.2490 USD |
6.4127 USD |
| 2022-09-08 |
6.1381 USD |
25,285.0068 UNI |
6.0934 USD |
5.9537 USD |
6.1043 USD |
6.1620 USD |
| 2022-09-07 |
5.8627 USD |
19,969.4212 UNI |
5.8280 USD |
5.7174 USD |
5.8225 USD |
6.0934 USD |
| 2022-09-06 |
6.2767 USD |
38,773.7704 UNI |
6.5787 USD |
5.7922 USD |
5.9012 USD |
5.8468 USD |
| 2022-09-05 |
6.4558 USD |
30,447.1434 UNI |
6.4792 USD |
6.1879 USD |
6.2592 USD |
6.6385 USD |
| 2022-09-04 |
6.3739 USD |
14,929.3869 UNI |
6.3147 USD |
6.2397 USD |
6.3078 USD |
6.4011 USD |
| 2022-09-03 |
6.3045 USD |
10,304.3277 UNI |
6.4159 USD |
6.2282 USD |
6.2832 USD |
6.2818 USD |
| 2022-09-02 |
6.3807 USD |
44,384.9731 UNI |
6.3131 USD |
6.2001 USD |
6.2855 USD |
6.3737 USD |
| 2022-09-01 |
6.1419 USD |
60,824.2820 UNI |
6.1350 USD |
5.9606 USD |
6.0497 USD |
6.3395 USD |
| 2022-08-31 |
6.2790 USD |
26,461.1308 UNI |
6.1559 USD |
6.1256 USD |
6.2000 USD |
6.1722 USD |
| 2022-08-30 |
6.2096 USD |
23,205.5463 UNI |
6.3531 USD |
5.9479 USD |
5.9965 USD |
6.1748 USD |
| 2022-08-29 |
6.1231 USD |
31,234.4208 UNI |
5.7376 USD |
5.6745 USD |
5.7878 USD |
6.3250 USD |
| 2022-08-28 |
5.9659 USD |
6,710.2830 UNI |
6.0690 USD |
5.7500 USD |
5.8832 USD |
5.7500 USD |
| 2022-08-27 |
6.0512 USD |
66,409.7265 UNI |
6.1603 USD |
5.9528 USD |
6.0414 USD |
6.0811 USD |
| 2022-08-26 |
6.4659 USD |
111,636.6710 UNI |
7.0307 USD |
6.0834 USD |
6.2986 USD |
6.0979 USD |
| 2022-08-25 |
7.0932 USD |
30,942.9466 UNI |
7.0466 USD |
6.9323 USD |
6.9901 USD |
7.0145 USD |
| 2022-08-24 |
7.1227 USD |
22,080.3466 UNI |
7.1357 USD |
6.8786 USD |
6.9588 USD |
7.0477 USD |
| 2022-08-23 |
7.0473 USD |
26,251.9082 UNI |
6.9848 USD |
6.7579 USD |
6.8944 USD |
7.1442 USD |
| 2022-08-22 |
6.8065 USD |
28,400.5894 UNI |
7.2642 USD |
6.6278 USD |
6.7637 USD |
6.9672 USD |
| 2022-08-21 |
7.1223 USD |
55,504.0186 UNI |
7.0109 USD |
6.9807 USD |
7.0648 USD |
7.2465 USD |
| 2022-08-20 |
7.0373 USD |
14,117.5059 UNI |
6.9174 USD |
6.7575 USD |
6.8921 USD |
7.0117 USD |
| 2022-08-19 |
7.2510 USD |
118,878.9932 UNI |
7.5724 USD |
6.8060 USD |
6.9728 USD |
6.9491 USD |
| 2022-08-18 |
7.8301 USD |
14,925.4245 UNI |
7.9516 USD |
7.4316 USD |
7.8764 USD |
7.6360 USD |
| 2022-08-17 |
8.1328 USD |
36,347.7979 UNI |
8.3582 USD |
7.8700 USD |
7.9793 USD |
7.8911 USD |
| 2022-08-16 |
8.3653 USD |
11,091.7053 UNI |
8.4817 USD |
8.2000 USD |
8.3288 USD |
8.3582 USD |
| 2022-08-15 |
8.7996 USD |
260,920.4857 UNI |
8.8836 USD |
8.2975 USD |
8.4850 USD |
8.4802 USD |
| 2022-08-14 |
9.1810 USD |
39,592.4126 UNI |
8.9894 USD |
8.7568 USD |
8.9141 USD |
8.8738 USD |
| 2022-08-13 |
9.1556 USD |
53,682.5073 UNI |
9.2074 USD |
8.9169 USD |
9.0367 USD |
8.9607 USD |
| 2022-08-12 |
9.0428 USD |
24,974.7851 UNI |
8.9619 USD |
8.7500 USD |
8.9434 USD |
9.1740 USD |
| 2022-08-11 |
9.3573 USD |
97,853.8188 UNI |
9.2159 USD |
8.8349 USD |
8.9400 USD |
8.9400 USD |
| 2022-08-10 |
9.0562 USD |
51,821.4329 UNI |
8.4440 USD |
8.1906 USD |
8.3284 USD |
9.2012 USD |
| 2022-08-09 |
8.4131 USD |
33,957.0274 UNI |
8.7916 USD |
8.1044 USD |
8.2412 USD |
8.4457 USD |
| 2022-08-08 |
9.0175 USD |
71,168.1190 UNI |
8.7774 USD |
8.7397 USD |
8.8368 USD |
8.8044 USD |
| 2022-08-07 |
8.8552 USD |
8,437.7980 UNI |
8.7751 USD |
8.7000 USD |
8.7942 USD |
8.7774 USD |
| 2022-08-06 |
9.0032 USD |
39,126.8433 UNI |
8.9673 USD |
8.7461 USD |
8.9240 USD |
8.8119 USD |
| 2022-08-05 |
9.0110 USD |
91,213.7505 UNI |
8.8110 USD |
8.7942 USD |
8.8866 USD |
8.8956 USD |