Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-02 |
26.0691 USD |
44,626.2970 UNI |
25.7195 USD |
24.4970 USD |
25.0609 USD |
24.8450 USD |
| 2021-03-01 |
23.6536 USD |
43,977.0484 UNI |
22.1601 USD |
22.1500 USD |
22.7396 USD |
24.1085 USD |
| 2021-02-28 |
22.2691 USD |
55,551.1226 UNI |
23.5066 USD |
20.5276 USD |
21.3495 USD |
22.5634 USD |
| 2021-02-27 |
23.9825 USD |
35,046.3877 UNI |
23.0968 USD |
22.3757 USD |
23.2945 USD |
22.6987 USD |
| 2021-02-26 |
23.1125 USD |
56,588.9181 UNI |
23.4760 USD |
21.0194 USD |
22.3272 USD |
22.3568 USD |
| 2021-02-25 |
24.9998 USD |
56,269.4574 UNI |
25.2882 USD |
23.1573 USD |
24.7209 USD |
23.4760 USD |
| 2021-02-24 |
25.4442 USD |
163,899.9376 UNI |
24.8616 USD |
23.0540 USD |
24.7163 USD |
25.2882 USD |
| 2021-02-23 |
23.0039 USD |
173,048.7830 UNI |
27.7297 USD |
18.0936 USD |
21.7868 USD |
24.8616 USD |
| 2021-02-22 |
26.7757 USD |
134,886.1102 UNI |
28.8500 USD |
22.0000 USD |
26.1750 USD |
27.7297 USD |
| 2021-02-21 |
30.0632 USD |
95,375.2029 UNI |
28.6726 USD |
27.8821 USD |
28.7138 USD |
28.8500 USD |
| 2021-02-20 |
26.8763 USD |
357,316.3037 UNI |
20.1041 USD |
19.5235 USD |
20.1122 USD |
28.6726 USD |
| 2021-02-19 |
20.3057 USD |
89,417.6215 UNI |
21.2123 USD |
19.4321 USD |
19.8739 USD |
20.1041 USD |
| 2021-02-18 |
21.4843 USD |
48,251.7856 UNI |
21.5200 USD |
20.6220 USD |
20.9611 USD |
21.2123 USD |
| 2021-02-17 |
20.6258 USD |
67,638.4711 UNI |
20.4338 USD |
19.1900 USD |
19.5806 USD |
21.5200 USD |
| 2021-02-16 |
20.5817 USD |
46,017.3798 UNI |
20.0760 USD |
19.4183 USD |
20.1547 USD |
20.4338 USD |
| 2021-02-15 |
19.6893 USD |
189,582.3417 UNI |
20.9000 USD |
17.2000 USD |
19.0666 USD |
20.0760 USD |
| 2021-02-14 |
21.7421 USD |
62,150.9603 UNI |
21.8435 USD |
20.7556 USD |
21.1664 USD |
20.9000 USD |
| 2021-02-13 |
22.3134 USD |
73,773.5459 UNI |
22.7500 USD |
21.2175 USD |
21.7593 USD |
21.8435 USD |
| 2021-02-12 |
22.5233 USD |
110,390.8009 UNI |
21.4766 USD |
21.2141 USD |
21.5786 USD |
22.7500 USD |
| 2021-02-11 |
20.7612 USD |
99,453.2393 UNI |
20.6991 USD |
20.1965 USD |
20.5107 USD |
21.4766 USD |
| 2021-02-10 |
20.7535 USD |
132,070.3748 UNI |
19.5853 USD |
19.5517 USD |
20.3151 USD |
20.6991 USD |
| 2021-02-09 |
19.3474 USD |
71,801.7688 UNI |
19.3500 USD |
18.8845 USD |
19.1914 USD |
19.5853 USD |
| 2021-02-08 |
19.1870 USD |
91,951.5332 UNI |
18.7441 USD |
18.1813 USD |
18.4200 USD |
19.3500 USD |
| 2021-02-07 |
18.3552 USD |
106,515.4073 UNI |
19.2999 USD |
17.1037 USD |
17.8304 USD |
18.7441 USD |
| 2021-02-06 |
20.0899 USD |
111,041.8048 UNI |
21.1504 USD |
19.1900 USD |
19.5900 USD |
19.2999 USD |
| 2021-02-05 |
20.8449 USD |
156,404.3607 UNI |
20.1424 USD |
19.7000 USD |
20.1898 USD |
21.1504 USD |
| 2021-02-04 |
20.7241 USD |
190,443.7581 UNI |
19.7837 USD |
19.2403 USD |
20.3995 USD |
20.1424 USD |
| 2021-02-03 |
19.6894 USD |
136,777.4168 UNI |
19.0100 USD |
18.7217 USD |
19.0493 USD |
19.7837 USD |
| 2021-02-02 |
19.2054 USD |
195,273.2759 UNI |
20.6077 USD |
18.0931 USD |
18.5638 USD |
19.0100 USD |
| 2021-02-01 |
18.8255 USD |
226,463.0515 UNI |
17.7683 USD |
16.7130 USD |
17.6239 USD |
20.6077 USD |
| 2021-01-31 |
18.9662 USD |
277,576.1785 UNI |
19.6659 USD |
17.4500 USD |
18.0134 USD |
17.7683 USD |
| 2021-01-30 |
17.5158 USD |
287,581.8891 UNI |
15.8002 USD |
15.0900 USD |
15.3090 USD |
19.6659 USD |
| 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 |