Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
12.5401 USD |
6,004.6109 UNI |
12.7601 USD |
12.4400 USD |
12.5900 USD |
12.6089 USD |
| 2024-03-28 |
12.8166 USD |
8,148.8097 UNI |
12.2204 USD |
12.1144 USD |
12.2358 USD |
12.7997 USD |
| 2024-03-27 |
12.2948 USD |
8,946.3768 UNI |
12.7001 USD |
12.0000 USD |
12.2360 USD |
12.3311 USD |
| 2024-03-26 |
12.7230 USD |
5,289.9506 UNI |
12.3903 USD |
12.3903 USD |
12.5789 USD |
12.7039 USD |
| 2024-03-25 |
12.5146 USD |
4,692.1827 UNI |
11.9883 USD |
11.9339 USD |
12.0495 USD |
12.4771 USD |
| 2024-03-24 |
11.9925 USD |
542.3532 UNI |
11.6257 USD |
11.5982 USD |
11.6331 USD |
12.0158 USD |
| 2024-03-23 |
11.6257 USD |
1,494.9333 UNI |
11.8158 USD |
11.6506 USD |
11.7915 USD |
11.8918 USD |
| 2024-03-22 |
11.7512 USD |
5,108.5668 UNI |
12.1874 USD |
11.3570 USD |
11.5559 USD |
11.5401 USD |
| 2024-03-21 |
12.0745 USD |
5,012.1275 UNI |
11.9635 USD |
11.7683 USD |
11.9285 USD |
12.1081 USD |
| 2024-03-20 |
12.0963 USD |
7,975.4312 UNI |
10.6000 USD |
10.3288 USD |
10.5700 USD |
12.0238 USD |
| 2024-03-19 |
10.6259 USD |
11,763.5232 UNI |
11.8803 USD |
10.5483 USD |
10.8523 USD |
10.6192 USD |
| 2024-03-18 |
11.9327 USD |
8,848.1324 UNI |
12.4208 USD |
11.5956 USD |
11.7936 USD |
11.7840 USD |
| 2024-03-17 |
12.4836 USD |
6,474.7546 UNI |
12.0898 USD |
11.7683 USD |
12.0536 USD |
12.5212 USD |
| 2024-03-16 |
12.0592 USD |
7,165.7287 UNI |
13.0635 USD |
11.9171 USD |
12.2360 USD |
12.0592 USD |
| 2024-03-15 |
12.8643 USD |
7,568.1864 UNI |
13.8877 USD |
12.2271 USD |
12.7653 USD |
12.7322 USD |
| 2024-03-14 |
14.0663 USD |
6,699.9356 UNI |
14.3184 USD |
13.2017 USD |
13.6736 USD |
14.0663 USD |
| 2024-03-13 |
14.2007 USD |
4,822.8016 UNI |
14.1114 USD |
13.7472 USD |
14.0973 USD |
14.1760 USD |
| 2024-03-12 |
14.0692 USD |
10,105.4626 UNI |
14.4558 USD |
13.0948 USD |
13.9011 USD |
13.9849 USD |
| 2024-03-11 |
14.4111 USD |
13,797.6997 UNI |
14.2038 USD |
13.5870 USD |
14.0692 USD |
14.3600 USD |
| 2024-03-10 |
14.2177 USD |
7,166.0397 UNI |
14.2605 USD |
13.5779 USD |
13.9025 USD |
13.6603 USD |
| 2024-03-09 |
14.2605 USD |
5,325.1244 UNI |
14.6178 USD |
13.9440 USD |
14.1900 USD |
14.2655 USD |
| 2024-03-08 |
14.6100 USD |
5,462.2589 UNI |
14.9395 USD |
14.2431 USD |
14.6350 USD |
14.6100 USD |
| 2024-03-07 |
14.7690 USD |
7,767.9189 UNI |
15.3108 USD |
14.5611 USD |
14.8560 USD |
14.9016 USD |
| 2024-03-06 |
15.4952 USD |
23,296.5683 UNI |
13.2375 USD |
12.5590 USD |
12.8575 USD |
15.6036 USD |
| 2024-03-05 |
12.7230 USD |
25,245.0268 UNI |
12.3569 USD |
11.1788 USD |
12.3652 USD |
12.5789 USD |
| 2024-03-04 |
12.4024 USD |
10,189.1619 UNI |
12.6080 USD |
12.0962 USD |
12.3700 USD |
12.4152 USD |
| 2024-03-03 |
12.7080 USD |
15,468.9726 UNI |
12.6468 USD |
11.5381 USD |
12.2706 USD |
12.6536 USD |
| 2024-03-02 |
12.6468 USD |
17,521.1020 UNI |
11.6000 USD |
11.3489 USD |
11.5443 USD |
12.5338 USD |
| 2024-03-01 |
11.6223 USD |
19,344.4691 UNI |
11.1200 USD |
10.8405 USD |
10.9987 USD |
11.5635 USD |
| 2024-02-29 |
11.2662 USD |
10,936.1809 UNI |
10.9657 USD |
10.6436 USD |
10.9001 USD |
10.9987 USD |
| 2024-02-28 |
10.9987 USD |
15,339.7957 UNI |
10.8523 USD |
10.3653 USD |
10.5971 USD |
10.7951 USD |
| 2024-02-27 |
10.7878 USD |
7,384.0433 UNI |
10.6258 USD |
10.5041 USD |
10.6412 USD |
10.7878 USD |
| 2024-02-26 |
10.6333 USD |
8,372.0511 UNI |
11.1483 USD |
10.4272 USD |
10.5700 USD |
10.9058 USD |
| 2024-02-25 |
10.8367 USD |
8,026.1613 UNI |
11.2379 USD |
10.1692 USD |
10.5545 USD |
10.7860 USD |
| 2024-02-24 |
11.2504 USD |
14,057.9461 UNI |
11.4194 USD |
10.9382 USD |
11.2324 USD |
11.2046 USD |
| 2024-02-23 |
11.3152 USD |
48,325.1725 UNI |
7.4298 USD |
7.0500 USD |
7.0954 USD |
11.0509 USD |
| 2024-02-22 |
7.3507 USD |
3,323.6761 UNI |
7.4167 USD |
7.2791 USD |
7.3523 USD |
7.4748 USD |
| 2024-02-21 |
7.3535 USD |
7,701.5592 UNI |
7.5718 USD |
7.0742 USD |
7.2425 USD |
7.3412 USD |
| 2024-02-20 |
7.5718 USD |
4,236.5268 UNI |
7.6984 USD |
7.2642 USD |
7.3962 USD |
7.5880 USD |
| 2024-02-19 |
7.7612 USD |
1,866.0786 UNI |
7.6425 USD |
7.5241 USD |
7.6037 USD |
7.7612 USD |
| 2024-02-18 |
7.7200 USD |
2,856.0809 UNI |
7.7600 USD |
7.4453 USD |
7.6340 USD |
7.7200 USD |
| 2024-02-17 |
7.7572 USD |
9,493.4733 UNI |
7.4290 USD |
7.3232 USD |
7.4524 USD |
7.7572 USD |
| 2024-02-16 |
7.4261 USD |
16,844.0879 UNI |
7.5155 USD |
7.2356 USD |
7.3868 USD |
7.4261 USD |
| 2024-02-15 |
7.4524 USD |
37,649.3285 UNI |
6.8983 USD |
6.8337 USD |
6.9631 USD |
7.4447 USD |
| 2024-02-14 |
6.8710 USD |
3,194.0195 UNI |
6.6828 USD |
6.6501 USD |
6.6520 USD |
6.8798 USD |
| 2024-02-13 |
6.6828 USD |
13,971.4759 UNI |
6.8340 USD |
6.5758 USD |
6.6747 USD |
6.6873 USD |
| 2024-02-12 |
6.8429 USD |
3,280.4266 UNI |
6.6809 USD |
6.4926 USD |
6.4926 USD |
6.8503 USD |
| 2024-02-11 |
6.6910 USD |
2,161.5052 UNI |
6.6360 USD |
6.5565 USD |
6.6003 USD |
6.7247 USD |
| 2024-02-10 |
6.6391 USD |
4,560.1394 UNI |
6.7731 USD |
6.5500 USD |
6.5974 USD |
6.6309 USD |
| 2024-02-09 |
6.7582 USD |
5,099.8892 UNI |
6.3282 USD |
6.3245 USD |
6.4298 USD |
6.7509 USD |