Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-29 |
14.9171 USD |
200,558.5410 UNI |
14.1931 USD |
14.1123 USD |
14.4370 USD |
15.8002 USD |
| 2021-01-28 |
14.5760 USD |
207,304.3492 UNI |
14.7816 USD |
13.6000 USD |
14.0555 USD |
14.1931 USD |
| 2021-01-27 |
14.2022 USD |
247,670.0851 UNI |
13.9304 USD |
13.0704 USD |
13.6096 USD |
14.7816 USD |
| 2021-01-26 |
12.8940 USD |
343,576.7941 UNI |
11.3609 USD |
11.2933 USD |
12.2438 USD |
13.9304 USD |
| 2021-01-25 |
11.9459 USD |
212,958.0348 UNI |
12.0013 USD |
10.8493 USD |
11.3608 USD |
11.3609 USD |
| 2021-01-24 |
10.7865 USD |
205,728.1235 UNI |
9.2866 USD |
9.2044 USD |
9.4522 USD |
12.0013 USD |
| 2021-01-23 |
9.0825 USD |
43,320.4254 UNI |
8.7134 USD |
8.4848 USD |
8.7134 USD |
9.2866 USD |
| 2021-01-22 |
8.2860 USD |
68,339.0109 UNI |
7.6204 USD |
7.0100 USD |
7.6204 USD |
8.7134 USD |
| 2021-01-21 |
8.0610 USD |
96,963.3624 UNI |
8.9794 USD |
7.2582 USD |
7.7517 USD |
7.6204 USD |
| 2021-01-20 |
8.4402 USD |
94,075.7645 UNI |
8.6397 USD |
7.6691 USD |
8.0826 USD |
8.9794 USD |
| 2021-01-19 |
9.0763 USD |
102,818.4102 UNI |
9.2100 USD |
8.4804 USD |
8.7950 USD |
8.6397 USD |
| 2021-01-18 |
9.0789 USD |
112,238.6459 UNI |
8.6516 USD |
8.3585 USD |
8.5570 USD |
9.2100 USD |
| 2021-01-17 |
8.7077 USD |
150,049.9813 UNI |
8.4280 USD |
8.0641 USD |
8.3506 USD |
8.6516 USD |
| 2021-01-16 |
8.3903 USD |
231,082.1366 UNI |
7.3579 USD |
7.2110 USD |
7.4040 USD |
8.4280 USD |
| 2021-01-15 |
7.0266 USD |
121,332.8937 UNI |
6.7470 USD |
6.3921 USD |
6.9145 USD |
7.3579 USD |
| 2021-01-14 |
6.5593 USD |
110,000.3394 UNI |
6.3449 USD |
6.1897 USD |
6.3746 USD |
6.7470 USD |
| 2021-01-13 |
5.9359 USD |
78,807.2824 UNI |
5.5599 USD |
5.2962 USD |
5.4518 USD |
6.3449 USD |
| 2021-01-12 |
5.3771 USD |
92,518.9400 UNI |
5.2908 USD |
5.0000 USD |
5.1820 USD |
5.5599 USD |
| 2021-01-11 |
5.2145 USD |
165,223.5385 UNI |
5.9941 USD |
4.4033 USD |
4.8960 USD |
5.2908 USD |
| 2021-01-10 |
6.0879 USD |
86,995.1490 UNI |
6.2751 USD |
5.5400 USD |
5.8544 USD |
5.9941 USD |
| 2021-01-09 |
6.1335 USD |
133,962.3948 UNI |
5.8935 USD |
5.6815 USD |
5.7618 USD |
6.2751 USD |
| 2021-01-08 |
6.0188 USD |
152,207.9307 UNI |
6.2828 USD |
5.5000 USD |
5.8179 USD |
5.8935 USD |
| 2021-01-07 |
6.3656 USD |
127,287.7778 UNI |
6.4216 USD |
6.0300 USD |
6.2025 USD |
6.2828 USD |
| 2021-01-06 |
6.2640 USD |
213,385.8185 UNI |
6.2857 USD |
6.0334 USD |
6.2125 USD |
6.4216 USD |
| 2021-01-05 |
5.8845 USD |
180,578.0015 UNI |
5.4231 USD |
5.2004 USD |
5.4304 USD |
6.2857 USD |
| 2021-01-04 |
5.5693 USD |
277,105.0364 UNI |
5.5004 USD |
4.9371 USD |
5.3086 USD |
5.4231 USD |
| 2021-01-03 |
5.1903 USD |
185,378.8769 UNI |
4.8693 USD |
4.6863 USD |
4.7476 USD |
5.5004 USD |
| 2021-01-02 |
4.7976 USD |
133,438.0695 UNI |
4.7410 USD |
4.5001 USD |
4.6418 USD |
4.8693 USD |
| 2021-01-01 |
4.9445 USD |
148,546.3630 UNI |
5.1593 USD |
4.6325 USD |
4.7741 USD |
4.7410 USD |
| 2020-12-31 |
4.6864 USD |
346,746.4836 UNI |
4.1445 USD |
3.9348 USD |
4.0721 USD |
5.1593 USD |
| 2020-12-30 |
4.1163 USD |
168,923.3166 UNI |
3.6598 USD |
3.6534 USD |
3.6605 USD |
4.1445 USD |
| 2020-12-29 |
3.6612 USD |
85,666.1177 UNI |
3.7278 USD |
3.4933 USD |
3.5600 USD |
3.6598 USD |
| 2020-12-28 |
3.7811 USD |
51,325.2664 UNI |
3.6500 USD |
3.5697 USD |
3.7395 USD |
3.7278 USD |
| 2020-12-27 |
3.6297 USD |
52,952.5435 UNI |
3.4454 USD |
3.3780 USD |
3.4073 USD |
3.6500 USD |
| 2020-12-26 |
3.3884 USD |
2,118.5907 UNI |
3.3697 USD |
3.3697 USD |
3.4118 USD |
3.4071 USD |
| 2020-12-25 |
3.4731 USD |
509.2228 UNI |
3.4413 USD |
3.4413 USD |
3.4638 USD |
3.4983 USD |
| 2020-12-24 |
3.5187 USD |
2,438.4980 UNI |
3.5103 USD |
3.4883 USD |
3.5270 USD |
3.5270 USD |
| 2020-12-23 |
3.3727 USD |
17,952.5686 UNI |
3.3770 USD |
3.0147 USD |
3.3845 USD |
3.2982 USD |
| 2020-12-22 |
3.7051 USD |
663.7904 UNI |
3.7058 USD |
3.6680 USD |
3.7135 USD |
3.7484 USD |
| 2020-12-21 |
3.5672 USD |
2,265.8450 UNI |
3.5823 USD |
3.5204 USD |
3.5950 USD |
3.5204 USD |
| 2020-12-20 |
3.7767 USD |
2,958.9055 UNI |
3.8000 USD |
3.7187 USD |
3.7807 USD |
3.7703 USD |
| 2020-12-19 |
3.9795 USD |
3,564.5460 UNI |
3.9940 USD |
3.9118 USD |
3.9929 USD |
3.9649 USD |
| 2020-12-18 |
3.7768 USD |
28,869.8963 UNI |
3.7700 USD |
3.7265 USD |
3.7835 USD |
3.7835 USD |
| 2020-12-17 |
3.7019 USD |
16,442.2034 UNI |
3.7437 USD |
3.6192 USD |
3.7096 USD |
3.6769 USD |
| 2020-12-16 |
3.5119 USD |
11,033.0462 UNI |
3.4664 USD |
3.4664 USD |
3.5400 USD |
3.5400 USD |
| 2020-12-15 |
3.3480 USD |
25.8366 UNI |
3.3500 USD |
3.3368 USD |
3.3500 USD |
3.3460 USD |
| 2020-12-14 |
3.4363 USD |
9,322.4272 UNI |
3.3208 USD |
3.3208 USD |
3.5104 USD |
3.4884 USD |
| 2020-12-13 |
3.3283 USD |
176.9897 UNI |
3.3664 USD |
3.3100 USD |
3.3429 USD |
3.3429 USD |
| 2020-12-12 |
3.1412 USD |
468.9162 UNI |
3.1529 USD |
3.1294 USD |
3.1529 USD |
3.1294 USD |
| 2020-12-11 |
2.9946 USD |
1,866.7141 UNI |
3.0104 USD |
2.9715 USD |
3.0104 USD |
2.9788 USD |