Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
12.1037 USD |
35,254.4948 UNI |
11.6834 USD |
11.3996 USD |
11.5620 USD |
12.3622 USD |
| 2022-02-06 |
11.3484 USD |
5,332.6653 UNI |
11.2620 USD |
11.0305 USD |
11.2201 USD |
11.6171 USD |
| 2022-02-05 |
11.4887 USD |
19,017.5809 UNI |
11.1910 USD |
11.1282 USD |
11.2774 USD |
11.2810 USD |
| 2022-02-04 |
10.6940 USD |
24,483.9379 UNI |
10.4401 USD |
10.3336 USD |
10.4134 USD |
11.0806 USD |
| 2022-02-03 |
10.3479 USD |
19,413.2540 UNI |
10.4974 USD |
9.9803 USD |
10.2668 USD |
10.3253 USD |
| 2022-02-02 |
10.9617 USD |
87,149.3072 UNI |
11.1120 USD |
10.4119 USD |
10.5998 USD |
10.5160 USD |
| 2022-02-01 |
11.5057 USD |
21,406.7886 UNI |
11.7714 USD |
11.0329 USD |
11.1751 USD |
11.1554 USD |
| 2022-01-31 |
11.3049 USD |
48,891.1011 UNI |
10.7969 USD |
10.3400 USD |
10.4103 USD |
11.7523 USD |
| 2022-01-30 |
11.1700 USD |
21,939.0568 UNI |
11.1321 USD |
10.6546 USD |
10.7806 USD |
10.7906 USD |
| 2022-01-29 |
10.9700 USD |
35,360.6750 UNI |
10.6637 USD |
10.5831 USD |
10.7016 USD |
11.1656 USD |
| 2022-01-28 |
10.2749 USD |
40,637.8370 UNI |
10.3045 USD |
9.8686 USD |
10.1191 USD |
10.5452 USD |
| 2022-01-27 |
10.2856 USD |
69,563.0592 UNI |
10.5921 USD |
9.9191 USD |
10.1200 USD |
10.2877 USD |
| 2022-01-26 |
11.0595 USD |
59,879.0852 UNI |
10.5616 USD |
10.3752 USD |
10.5402 USD |
10.5921 USD |
| 2022-01-25 |
10.6055 USD |
41,441.9705 UNI |
10.6892 USD |
10.3241 USD |
10.5203 USD |
10.6413 USD |
| 2022-01-24 |
10.4815 USD |
123,724.3741 UNI |
11.4252 USD |
9.5483 USD |
9.9297 USD |
10.7047 USD |
| 2022-01-23 |
11.2852 USD |
50,625.3365 UNI |
11.1163 USD |
10.8194 USD |
11.1108 USD |
11.7122 USD |
| 2022-01-22 |
11.4537 USD |
127,638.2297 UNI |
12.6625 USD |
10.4200 USD |
11.0745 USD |
11.1451 USD |
| 2022-01-21 |
13.7566 USD |
77,344.9559 UNI |
14.4572 USD |
12.3125 USD |
13.0006 USD |
12.9174 USD |
| 2022-01-20 |
15.3077 USD |
20,120.7004 UNI |
15.1200 USD |
14.4939 USD |
14.8735 USD |
14.4988 USD |
| 2022-01-19 |
15.6143 USD |
17,049.7210 UNI |
16.0014 USD |
15.2120 USD |
15.3807 USD |
15.2586 USD |
| 2022-01-18 |
16.6708 USD |
26,266.8137 UNI |
16.6444 USD |
15.6438 USD |
15.7752 USD |
16.0743 USD |
| 2022-01-17 |
17.1771 USD |
18,349.0060 UNI |
17.8495 USD |
16.2500 USD |
16.6147 USD |
16.6284 USD |
| 2022-01-16 |
17.4002 USD |
27,042.0184 UNI |
16.5002 USD |
16.3122 USD |
16.4978 USD |
17.7922 USD |
| 2022-01-15 |
16.4181 USD |
20,923.0768 UNI |
15.8614 USD |
15.7220 USD |
15.8904 USD |
16.5002 USD |
| 2022-01-14 |
15.5934 USD |
20,433.9603 UNI |
15.4093 USD |
15.1629 USD |
15.3447 USD |
15.8009 USD |
| 2022-01-13 |
16.0776 USD |
39,838.4698 UNI |
16.2794 USD |
15.4359 USD |
15.5778 USD |
15.5599 USD |
| 2022-01-12 |
16.2941 USD |
28,949.6650 UNI |
15.9772 USD |
15.9624 USD |
16.1184 USD |
16.3288 USD |
| 2022-01-11 |
15.7110 USD |
30,577.1477 UNI |
15.1127 USD |
15.0000 USD |
15.1622 USD |
15.9597 USD |
| 2022-01-10 |
15.4720 USD |
42,982.2054 UNI |
15.7907 USD |
14.6551 USD |
15.1184 USD |
15.1333 USD |
| 2022-01-09 |
15.5998 USD |
37,966.5400 UNI |
14.9204 USD |
14.8089 USD |
15.2129 USD |
15.8066 USD |
| 2022-01-08 |
15.4037 USD |
31,087.2511 UNI |
15.7403 USD |
14.5457 USD |
14.7904 USD |
15.0224 USD |
| 2022-01-07 |
15.7632 USD |
48,894.3830 UNI |
17.0888 USD |
15.2500 USD |
15.8005 USD |
15.7247 USD |
| 2022-01-06 |
16.7132 USD |
78,413.0173 UNI |
17.1051 USD |
16.1000 USD |
16.4662 USD |
17.1555 USD |
| 2022-01-05 |
19.0039 USD |
84,181.1334 UNI |
18.2125 USD |
16.3377 USD |
17.3169 USD |
17.2431 USD |
| 2022-01-04 |
18.4668 USD |
30,208.6752 UNI |
18.4621 USD |
17.7037 USD |
17.9109 USD |
18.3876 USD |
| 2022-01-03 |
18.4661 USD |
43,694.9323 UNI |
18.4551 USD |
17.8725 USD |
18.1768 USD |
18.4591 USD |
| 2022-01-02 |
17.6380 USD |
34,752.1804 UNI |
17.4890 USD |
17.0729 USD |
17.2324 USD |
18.3416 USD |
| 2022-01-01 |
17.0679 USD |
107,079.3125 UNI |
17.1106 USD |
16.9000 USD |
17.1026 USD |
17.3178 USD |
| 2021-12-31 |
17.7865 USD |
66,608.5556 UNI |
17.7850 USD |
16.7740 USD |
17.1012 USD |
17.1182 USD |
| 2021-12-30 |
17.3651 USD |
30,222.4545 UNI |
17.1127 USD |
16.7387 USD |
16.9598 USD |
17.7846 USD |
| 2021-12-29 |
18.5748 USD |
58,417.8123 UNI |
18.3950 USD |
16.9429 USD |
17.5811 USD |
17.0193 USD |
| 2021-12-28 |
18.5043 USD |
51,661.5951 UNI |
19.1286 USD |
17.8000 USD |
18.2037 USD |
18.3950 USD |
| 2021-12-27 |
19.3494 USD |
42,870.1006 UNI |
18.6674 USD |
18.5629 USD |
18.8298 USD |
19.1155 USD |
| 2021-12-26 |
17.6052 USD |
67,707.1104 UNI |
17.5000 USD |
16.7452 USD |
16.8545 USD |
18.6401 USD |
| 2021-12-25 |
17.4353 USD |
12,149.7214 UNI |
17.4800 USD |
17.1094 USD |
17.4047 USD |
17.3664 USD |
| 2021-12-24 |
17.8610 USD |
63,744.1424 UNI |
18.1500 USD |
17.2486 USD |
17.6398 USD |
17.4740 USD |
| 2021-12-23 |
16.9768 USD |
119,296.9875 UNI |
16.2259 USD |
15.9500 USD |
16.4086 USD |
18.0296 USD |
| 2021-12-22 |
15.4643 USD |
45,731.7413 UNI |
15.0682 USD |
14.9854 USD |
15.1067 USD |
15.9674 USD |
| 2021-12-21 |
14.8229 USD |
43,632.3853 UNI |
14.4893 USD |
14.3260 USD |
14.4094 USD |
15.0844 USD |
| 2021-12-20 |
14.4318 USD |
82,940.9800 UNI |
14.9738 USD |
13.9774 USD |
14.2020 USD |
14.5732 USD |