Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
12.8222 USD |
15,830.3441 UNI |
12.8961 USD |
12.3903 USD |
12.4682 USD |
12.7917 USD |
| 2025-01-22 |
12.8999 USD |
13,626.8289 UNI |
13.5045 USD |
12.9394 USD |
13.0323 USD |
12.9849 USD |
| 2025-01-21 |
13.4164 USD |
4,632.5811 UNI |
13.4770 USD |
12.9755 USD |
13.2096 USD |
13.5214 USD |
| 2025-01-20 |
13.5918 USD |
4,760.6583 UNI |
13.2364 USD |
12.9000 USD |
13.1412 USD |
13.4510 USD |
| 2025-01-19 |
13.0784 USD |
10,035.3278 UNI |
14.2005 USD |
13.1216 USD |
13.4497 USD |
13.5511 USD |
| 2025-01-18 |
14.0688 USD |
14,418.0059 UNI |
15.0050 USD |
13.8876 USD |
14.0322 USD |
13.9881 USD |
| 2025-01-17 |
15.0448 USD |
9,430.0621 UNI |
14.1268 USD |
14.0970 USD |
14.3369 USD |
15.0306 USD |
| 2025-01-16 |
14.0512 USD |
5,407.2164 UNI |
14.5600 USD |
13.9386 USD |
14.1354 USD |
14.2477 USD |
| 2025-01-15 |
14.4139 USD |
10,357.4672 UNI |
13.2961 USD |
12.9611 USD |
13.0716 USD |
14.4139 USD |
| 2025-01-14 |
13.2961 USD |
3,496.0136 UNI |
12.8666 USD |
12.8256 USD |
12.9349 USD |
13.3770 USD |
| 2025-01-13 |
12.8790 USD |
6,105.5880 UNI |
13.6122 USD |
12.0648 USD |
12.2850 USD |
12.8835 USD |
| 2025-01-12 |
13.5675 USD |
1,377.0985 UNI |
13.6292 USD |
13.5300 USD |
13.6122 USD |
13.6467 USD |
| 2025-01-11 |
13.6292 USD |
1,698.4024 UNI |
13.8960 USD |
13.4568 USD |
13.5511 USD |
13.6881 USD |
| 2025-01-10 |
13.9403 USD |
9,991.3257 UNI |
12.8540 USD |
12.8540 USD |
13.0488 USD |
14.0710 USD |
| 2025-01-09 |
12.8575 USD |
31,285.9319 UNI |
13.1022 USD |
12.3767 USD |
12.6074 USD |
12.8481 USD |
| 2025-01-08 |
13.1312 USD |
12,813.6224 UNI |
13.6193 USD |
12.5097 USD |
12.9737 USD |
13.0784 USD |
| 2025-01-07 |
13.5785 USD |
2,557.5952 UNI |
15.1309 USD |
13.5583 USD |
13.7360 USD |
13.6193 USD |
| 2025-01-06 |
15.0823 USD |
3,978.1879 UNI |
15.2141 USD |
14.9321 USD |
15.0745 USD |
15.1000 USD |
| 2025-01-05 |
15.2323 USD |
5,177.9971 UNI |
15.3747 USD |
14.8801 USD |
15.0178 USD |
15.2836 USD |
| 2025-01-04 |
15.3978 USD |
7,376.5260 UNI |
15.2244 USD |
14.7689 USD |
14.9170 USD |
15.4488 USD |
| 2025-01-03 |
15.2244 USD |
2,661.2487 UNI |
14.3678 USD |
14.1279 USD |
14.1485 USD |
15.2244 USD |
| 2025-01-02 |
14.2803 USD |
3,682.6224 UNI |
13.5581 USD |
13.5581 USD |
13.8804 USD |
14.2894 USD |
| 2025-01-01 |
13.6319 USD |
2,170.1224 UNI |
13.2637 USD |
13.0907 USD |
13.0946 USD |
13.6428 USD |
| 2024-12-31 |
13.2637 USD |
7,723.2038 UNI |
13.2883 USD |
13.1117 USD |
13.2424 USD |
13.1844 USD |
| 2024-12-30 |
13.2762 USD |
6,541.8144 UNI |
12.9977 USD |
12.7524 USD |
12.9454 USD |
13.2762 USD |
| 2024-12-29 |
12.8855 USD |
1,432.8088 UNI |
13.5750 USD |
12.8422 USD |
12.9738 USD |
12.8835 USD |
| 2024-12-28 |
13.5887 USD |
5,210.6734 UNI |
13.3092 USD |
13.0709 USD |
13.1276 USD |
13.7516 USD |
| 2024-12-27 |
13.2692 USD |
7,789.8767 UNI |
13.2273 USD |
13.1757 USD |
13.3486 USD |
13.2563 USD |
| 2024-12-26 |
13.3492 USD |
3,491.8523 UNI |
13.8831 USD |
12.8256 USD |
12.9543 USD |
13.2822 USD |
| 2024-12-25 |
13.8875 USD |
2,785.4534 UNI |
14.5709 USD |
13.6706 USD |
13.8180 USD |
13.7723 USD |
| 2024-12-24 |
14.5979 USD |
4,916.7873 UNI |
14.2348 USD |
13.7425 USD |
13.8647 USD |
14.6435 USD |
| 2024-12-23 |
13.6398 USD |
6,972.2761 UNI |
13.9012 USD |
13.2307 USD |
13.5537 USD |
13.8098 USD |
| 2024-12-22 |
13.8371 USD |
7,482.2741 UNI |
13.4012 USD |
13.2563 USD |
13.5725 USD |
13.9274 USD |
| 2024-12-21 |
13.1757 USD |
7,307.2980 UNI |
13.6808 USD |
13.0766 USD |
13.4242 USD |
13.3161 USD |
| 2024-12-20 |
13.6988 USD |
20,057.9238 UNI |
12.8000 USD |
11.2267 USD |
11.7593 USD |
13.7532 USD |
| 2024-12-19 |
12.7910 USD |
22,014.2890 UNI |
14.8056 USD |
12.7540 USD |
13.2834 USD |
13.3161 USD |
| 2024-12-18 |
14.9024 USD |
12,306.2719 UNI |
16.2797 USD |
14.6817 USD |
15.1352 USD |
14.9920 USD |
| 2024-12-17 |
16.3551 USD |
7,237.0204 UNI |
16.2520 USD |
15.6119 USD |
15.9815 USD |
16.4697 USD |
| 2024-12-16 |
16.4536 USD |
12,021.9567 UNI |
17.0405 USD |
16.2473 USD |
16.4237 USD |
16.5375 USD |
| 2024-12-15 |
16.5783 USD |
4,009.2757 UNI |
16.7274 USD |
16.2288 USD |
16.4230 USD |
16.3762 USD |
| 2024-12-14 |
16.8861 USD |
6,988.2632 UNI |
17.5008 USD |
16.4923 USD |
16.7601 USD |
16.8861 USD |
| 2024-12-13 |
17.1853 USD |
5,763.0543 UNI |
17.7000 USD |
16.8662 USD |
17.2798 USD |
17.1971 USD |
| 2024-12-12 |
17.5243 USD |
19,909.0400 UNI |
17.1697 USD |
16.9241 USD |
17.1249 USD |
17.5491 USD |
| 2024-12-11 |
17.0972 USD |
10,855.3016 UNI |
15.2599 USD |
14.7694 USD |
15.2219 USD |
17.0004 USD |
| 2024-12-10 |
15.3424 USD |
15,222.0211 UNI |
16.1116 USD |
14.0657 USD |
14.6166 USD |
15.1648 USD |
| 2024-12-09 |
15.4879 USD |
21,543.0553 UNI |
18.5868 USD |
13.8344 USD |
15.9530 USD |
15.6527 USD |
| 2024-12-08 |
18.7938 USD |
15,562.3703 UNI |
18.0256 USD |
17.5222 USD |
17.6729 USD |
18.5418 USD |
| 2024-12-07 |
17.9530 USD |
11,101.0903 UNI |
17.5726 USD |
17.2497 USD |
17.4540 USD |
17.8863 USD |
| 2024-12-06 |
17.8171 USD |
34,106.1780 UNI |
15.0222 USD |
15.0146 USD |
15.9194 USD |
17.5500 USD |
| 2024-12-05 |
15.1338 USD |
18,269.3882 UNI |
15.6645 USD |
14.5000 USD |
15.2051 USD |
15.0067 USD |