Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
7.4614 USD |
85,733.6334 UNI |
7.3299 USD |
7.2152 USD |
7.3845 USD |
7.3356 USD |
| 2022-07-18 |
7.2269 USD |
79,739.3458 UNI |
6.9430 USD |
6.9377 USD |
7.0371 USD |
7.3048 USD |
| 2022-07-17 |
7.1521 USD |
58,512.1709 UNI |
7.3667 USD |
6.8878 USD |
7.0154 USD |
6.9996 USD |
| 2022-07-16 |
7.1774 USD |
50,278.7143 UNI |
6.7806 USD |
6.6700 USD |
6.7613 USD |
7.3773 USD |
| 2022-07-15 |
6.9899 USD |
23,388.7832 UNI |
7.0037 USD |
6.7280 USD |
6.8300 USD |
6.7784 USD |
| 2022-07-14 |
6.5058 USD |
99,610.4396 UNI |
6.1356 USD |
6.0326 USD |
6.1651 USD |
6.9553 USD |
| 2022-07-13 |
5.6540 USD |
38,742.4561 UNI |
5.5347 USD |
5.2427 USD |
5.4332 USD |
6.0979 USD |
| 2022-07-12 |
5.6298 USD |
33,180.7078 UNI |
5.5591 USD |
5.4456 USD |
5.5459 USD |
5.6553 USD |
| 2022-07-11 |
5.9157 USD |
122,257.6567 UNI |
6.2287 USD |
5.2184 USD |
5.6554 USD |
5.5844 USD |
| 2022-07-10 |
6.2884 USD |
24,878.0832 UNI |
6.4586 USD |
5.9828 USD |
6.0814 USD |
6.2986 USD |
| 2022-07-09 |
6.2973 USD |
29,694.7525 UNI |
5.7717 USD |
5.7717 USD |
6.0000 USD |
6.4737 USD |
| 2022-07-08 |
5.7869 USD |
29,789.0942 UNI |
5.7249 USD |
5.5197 USD |
5.6162 USD |
5.8773 USD |
| 2022-07-07 |
5.4609 USD |
40,282.0299 UNI |
5.3463 USD |
5.2850 USD |
5.3457 USD |
5.7650 USD |
| 2022-07-06 |
5.3336 USD |
43,259.9520 UNI |
5.3062 USD |
5.1943 USD |
5.2947 USD |
5.3767 USD |
| 2022-07-05 |
5.2688 USD |
21,364.1123 UNI |
5.3250 USD |
5.0132 USD |
5.0857 USD |
5.3041 USD |
| 2022-07-04 |
4.9035 USD |
21,931.1774 UNI |
4.9079 USD |
4.7254 USD |
4.7546 USD |
5.2756 USD |
| 2022-07-03 |
4.8730 USD |
10,198.5612 UNI |
4.8999 USD |
4.7243 USD |
4.7867 USD |
4.9080 USD |
| 2022-07-02 |
4.8659 USD |
37,849.1563 UNI |
4.8458 USD |
4.7200 USD |
4.7637 USD |
4.9198 USD |
| 2022-07-01 |
4.8843 USD |
34,261.0989 UNI |
5.0005 USD |
4.7453 USD |
4.8288 USD |
4.8189 USD |
| 2022-06-30 |
4.7299 USD |
118,468.2608 UNI |
5.1002 USD |
4.6000 USD |
4.7324 USD |
4.8057 USD |
| 2022-06-29 |
5.0087 USD |
16,724.5681 UNI |
4.9158 USD |
4.7816 USD |
4.8766 USD |
5.0855 USD |
| 2022-06-28 |
5.0866 USD |
27,680.6564 UNI |
5.3293 USD |
4.8562 USD |
4.9158 USD |
4.9158 USD |
| 2022-06-27 |
5.6270 USD |
46,836.4905 UNI |
5.5948 USD |
5.2675 USD |
5.3543 USD |
5.3172 USD |
| 2022-06-26 |
5.6833 USD |
29,026.4224 UNI |
5.6218 USD |
5.4808 USD |
5.5867 USD |
5.5760 USD |
| 2022-06-25 |
5.4750 USD |
46,274.7697 UNI |
5.4689 USD |
5.2457 USD |
5.3513 USD |
5.6277 USD |
| 2022-06-24 |
5.5324 USD |
89,917.6313 UNI |
5.6480 USD |
5.3606 USD |
5.4147 USD |
5.5347 USD |
| 2022-06-23 |
5.3924 USD |
106,876.7708 UNI |
4.9839 USD |
4.9587 USD |
5.2013 USD |
5.6480 USD |
| 2022-06-22 |
5.0397 USD |
50,586.9179 UNI |
4.7672 USD |
4.5881 USD |
4.6418 USD |
5.0414 USD |
| 2022-06-21 |
4.7807 USD |
81,082.5437 UNI |
4.2889 USD |
4.2138 USD |
4.3114 USD |
4.7283 USD |
| 2022-06-20 |
4.1863 USD |
56,291.7832 UNI |
4.1814 USD |
3.9816 USD |
4.0701 USD |
4.2923 USD |
| 2022-06-19 |
3.8407 USD |
45,464.5116 UNI |
3.6389 USD |
3.4838 USD |
3.6136 USD |
4.1779 USD |
| 2022-06-18 |
3.6397 USD |
75,469.1674 UNI |
3.9356 USD |
3.3240 USD |
3.4855 USD |
3.6370 USD |
| 2022-06-17 |
3.9198 USD |
51,216.9938 UNI |
3.8269 USD |
3.7893 USD |
3.8663 USD |
3.9701 USD |
| 2022-06-16 |
4.0775 USD |
59,349.1586 UNI |
4.4050 USD |
3.7573 USD |
3.8150 USD |
3.8029 USD |
| 2022-06-15 |
3.8739 USD |
66,357.4800 UNI |
3.8662 USD |
3.3731 USD |
3.4823 USD |
4.3723 USD |
| 2022-06-14 |
3.6593 USD |
55,936.0137 UNI |
3.6603 USD |
3.3525 USD |
3.4783 USD |
3.8937 USD |
| 2022-06-13 |
3.6678 USD |
77,753.0494 UNI |
4.0626 USD |
3.4508 USD |
3.5803 USD |
3.5830 USD |
| 2022-06-12 |
4.1978 USD |
12,650.9552 UNI |
4.3690 USD |
4.0716 USD |
4.1700 USD |
4.0716 USD |
| 2022-06-11 |
4.5353 USD |
14,606.6731 UNI |
4.8039 USD |
4.3287 USD |
4.4261 USD |
4.3493 USD |
| 2022-06-10 |
4.9493 USD |
12,995.6607 UNI |
5.2025 USD |
4.7758 USD |
4.8379 USD |
4.8028 USD |
| 2022-06-09 |
5.1415 USD |
16,372.5760 UNI |
5.0867 USD |
5.0187 USD |
5.0867 USD |
5.2108 USD |
| 2022-06-08 |
5.1351 USD |
16,120.9283 UNI |
5.2101 USD |
5.0289 USD |
5.1033 USD |
5.1030 USD |
| 2022-06-07 |
5.1522 USD |
31,031.8237 UNI |
5.3711 USD |
4.9436 USD |
5.0278 USD |
5.2765 USD |
| 2022-06-06 |
5.2962 USD |
13,647.7066 UNI |
5.0848 USD |
5.0848 USD |
5.1956 USD |
5.3009 USD |
| 2022-06-05 |
5.0707 USD |
23,534.0884 UNI |
5.1241 USD |
4.9192 USD |
4.9793 USD |
5.0860 USD |
| 2022-06-04 |
5.0629 USD |
15,288.9839 UNI |
5.0720 USD |
4.9297 USD |
4.9971 USD |
5.1081 USD |
| 2022-06-03 |
5.0527 USD |
14,694.9478 UNI |
5.3012 USD |
4.9682 USD |
5.0528 USD |
5.0720 USD |
| 2022-06-02 |
5.1414 USD |
7,006.7932 UNI |
5.1301 USD |
5.0493 USD |
5.1073 USD |
5.3116 USD |
| 2022-06-01 |
5.5026 USD |
19,591.7877 UNI |
5.6929 USD |
5.1065 USD |
5.1739 USD |
5.1955 USD |
| 2022-05-31 |
5.6404 USD |
42,100.6231 UNI |
5.6512 USD |
5.5434 USD |
5.6156 USD |
5.6857 USD |