Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-08 |
6.4107 USD |
2,022.8309 UNI |
6.3861 USD |
6.3160 USD |
6.3687 USD |
6.4646 USD |
| 2024-02-07 |
6.3951 USD |
4,039.1511 UNI |
6.2810 USD |
6.1708 USD |
6.2474 USD |
6.3951 USD |
| 2024-02-06 |
6.2810 USD |
3,242.6656 UNI |
5.9637 USD |
5.9637 USD |
5.9637 USD |
6.3311 USD |
| 2024-02-05 |
5.9637 USD |
2,703.5757 UNI |
6.0548 USD |
5.9209 USD |
5.9539 USD |
6.0962 USD |
| 2024-02-04 |
6.0548 USD |
1,526.7672 UNI |
6.1139 USD |
5.9796 USD |
5.9975 USD |
6.0548 USD |
| 2024-02-03 |
6.1139 USD |
12,315.7412 UNI |
6.2522 USD |
6.0699 USD |
6.1328 USD |
6.1021 USD |
| 2024-02-02 |
6.2404 USD |
3,273.3931 UNI |
6.0426 USD |
6.0426 USD |
6.0631 USD |
6.2404 USD |
| 2024-02-01 |
6.0408 USD |
2,526.4145 UNI |
6.0156 USD |
5.8663 USD |
5.9648 USD |
6.0408 USD |
| 2024-01-31 |
5.9754 USD |
1,613.6717 UNI |
6.2492 USD |
5.9537 USD |
6.0402 USD |
5.9860 USD |
| 2024-01-30 |
6.2970 USD |
2,654.0409 UNI |
6.1165 USD |
6.1165 USD |
6.1600 USD |
6.3000 USD |
| 2024-01-29 |
6.1165 USD |
2,208.5426 UNI |
5.9464 USD |
5.8793 USD |
5.9124 USD |
6.1091 USD |
| 2024-01-28 |
5.9464 USD |
1,560.2558 UNI |
6.0000 USD |
5.8673 USD |
5.9277 USD |
5.9464 USD |
| 2024-01-27 |
5.9868 USD |
1,089.0220 UNI |
5.9103 USD |
5.8563 USD |
5.8805 USD |
5.9868 USD |
| 2024-01-26 |
5.9103 USD |
3,458.1780 UNI |
5.7533 USD |
5.7089 USD |
5.7473 USD |
5.9103 USD |
| 2024-01-25 |
5.7290 USD |
2,268.8157 UNI |
5.8684 USD |
5.6380 USD |
5.7191 USD |
5.7290 USD |
| 2024-01-24 |
5.8303 USD |
4,170.0685 UNI |
5.8344 USD |
5.7215 USD |
5.7316 USD |
5.8033 USD |
| 2024-01-23 |
5.8240 USD |
13,363.2407 UNI |
6.0370 USD |
5.5270 USD |
5.6527 USD |
5.7722 USD |
| 2024-01-22 |
6.0186 USD |
14,791.1745 UNI |
6.3882 USD |
6.0000 USD |
6.0738 USD |
6.0600 USD |
| 2024-01-21 |
6.4448 USD |
634.5545 UNI |
6.5495 USD |
6.3296 USD |
6.4372 USD |
6.4372 USD |
| 2024-01-20 |
6.5495 USD |
2,352.6505 UNI |
6.3489 USD |
6.3489 USD |
6.3489 USD |
6.5495 USD |
| 2024-01-19 |
6.3489 USD |
4,864.6020 UNI |
6.3187 USD |
6.0521 USD |
6.1904 USD |
6.2986 USD |
| 2024-01-18 |
6.3602 USD |
9,155.6836 UNI |
6.7770 USD |
6.2345 USD |
6.2831 USD |
6.3602 USD |
| 2024-01-17 |
6.6829 USD |
8,155.1248 UNI |
6.8247 USD |
6.6668 USD |
6.7115 USD |
6.6829 USD |