Identifier on Huobi: unihusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-17 |
20.5284 HUSD |
10,314.8554 UNI |
20.4608 HUSD |
18.8990 HUSD |
19.7216 HUSD |
21.4511 HUSD |
| 2021-02-16 |
20.6689 HUSD |
8,266.2356 UNI |
20.0912 HUSD |
18.7957 HUSD |
20.1581 HUSD |
20.1225 HUSD |
| 2021-02-15 |
19.6579 HUSD |
16,112.2561 UNI |
20.8663 HUSD |
17.0006 HUSD |
19.1498 HUSD |
20.1227 HUSD |
| 2021-02-14 |
21.9307 HUSD |
9,362.4160 UNI |
21.8355 HUSD |
20.7428 HUSD |
21.2120 HUSD |
21.2570 HUSD |
| 2021-02-13 |
22.1538 HUSD |
10,492.3816 UNI |
22.8074 HUSD |
21.2416 HUSD |
21.7476 HUSD |
22.1103 HUSD |
| 2021-02-12 |
22.1163 HUSD |
18,617.3054 UNI |
21.5093 HUSD |
21.2508 HUSD |
21.5853 HUSD |
22.8868 HUSD |
| 2021-02-11 |
20.6415 HUSD |
15,277.2530 UNI |
20.7164 HUSD |
19.5000 HUSD |
20.4888 HUSD |
21.9617 HUSD |
| 2021-02-10 |
20.8472 HUSD |
16,141.7808 UNI |
19.5644 HUSD |
19.5361 HUSD |
20.3102 HUSD |
20.6477 HUSD |
| 2021-02-09 |
20.2227 HUSD |
9,136.6363 UNI |
19.0764 HUSD |
19.0045 HUSD |
21.6715 HUSD |
21.4484 HUSD |
| 2021-02-08 |
19.3880 HUSD |
12,952.0334 UNI |
19.5141 HUSD |
18.6668 HUSD |
20.0449 HUSD |
19.0763 HUSD |
| 2021-02-07 |
19.0475 HUSD |
28,507.5262 UNI |
17.7312 HUSD |
17.1666 HUSD |
20.3987 HUSD |
19.6117 HUSD |
| 2021-02-06 |
18.5380 HUSD |
21,709.7058 UNI |
19.4551 HUSD |
17.6626 HUSD |
20.0843 HUSD |
17.7910 HUSD |
| 2021-02-05 |
20.5588 HUSD |
16,283.8144 UNI |
21.5565 HUSD |
19.2508 HUSD |
22.5311 HUSD |
19.5396 HUSD |
| 2021-02-04 |
20.5411 HUSD |
18,485.4777 UNI |
20.2545 HUSD |
19.6650 HUSD |
21.5723 HUSD |
21.4333 HUSD |
| 2021-02-03 |
20.3991 HUSD |
20,782.6654 UNI |
19.9342 HUSD |
19.2062 HUSD |
21.6204 HUSD |
20.2178 HUSD |
| 2021-02-02 |
19.3160 HUSD |
15,020.3947 UNI |
18.7762 HUSD |
18.0485 HUSD |
20.0030 HUSD |
19.9182 HUSD |
| 2021-02-01 |
19.4787 HUSD |
16,752.3817 UNI |
18.3999 HUSD |
18.3999 HUSD |
20.7437 HUSD |
18.8897 HUSD |
| 2021-01-31 |
18.0974 HUSD |
27,542.5428 UNI |
18.0336 HUSD |
16.6893 HUSD |
19.0246 HUSD |
18.4663 HUSD |
| 2021-01-30 |
18.7967 HUSD |
40,074.6569 UNI |
17.1997 HUSD |
17.1997 HUSD |
20.5000 HUSD |
18.1387 HUSD |
| 2021-01-29 |
15.6120 HUSD |
40,087.4766 UNI |
14.4467 HUSD |
14.3913 HUSD |
17.2007 HUSD |
16.9481 HUSD |
| 2021-01-28 |
14.7458 HUSD |
40,535.2037 UNI |
14.2724 HUSD |
13.9363 HUSD |
15.8220 HUSD |
14.3649 HUSD |
| 2021-01-27 |
14.6737 HUSD |
48,716.4458 UNI |
14.3697 HUSD |
13.2000 HUSD |
15.9000 HUSD |
14.3414 HUSD |
| 2021-01-26 |
13.5963 HUSD |
77,634.5597 UNI |
12.4931 HUSD |
12.3982 HUSD |
14.4799 HUSD |
14.3206 HUSD |
| 2021-01-25 |
12.1713 HUSD |
57,309.2268 UNI |
11.8622 HUSD |
10.8756 HUSD |
13.1662 HUSD |
12.4935 HUSD |
| 2021-01-24 |
11.6852 HUSD |
54,017.2201 UNI |
10.9920 HUSD |
10.7736 HUSD |
12.8967 HUSD |
11.8556 HUSD |
| 2021-01-23 |
10.0206 HUSD |
69,291.9543 UNI |
9.0004 HUSD |
8.9732 HUSD |
10.9921 HUSD |
10.9811 HUSD |
| 2021-01-22 |
8.8856 HUSD |
76,678.2144 UNI |
8.5935 HUSD |
8.5069 HUSD |
9.3602 HUSD |
9.0071 HUSD |
| 2021-01-21 |
8.0203 HUSD |
60,483.6732 UNI |
8.0581 HUSD |
7.0260 HUSD |
8.6456 HUSD |
8.5855 HUSD |
| 2021-01-20 |
8.2441 HUSD |
84,100.5072 UNI |
7.9295 HUSD |
7.6922 HUSD |
9.0403 HUSD |
8.0662 HUSD |
| 2021-01-19 |
8.5460 HUSD |
43,544.9203 UNI |
9.0184 HUSD |
7.6754 HUSD |
9.2322 HUSD |
7.9374 HUSD |
| 2021-01-18 |
9.1509 HUSD |
32,437.2441 UNI |
9.2480 HUSD |
8.1500 HUSD |
9.6563 HUSD |
9.0090 HUSD |
| 2021-01-17 |
8.9721 HUSD |
43,639.3168 UNI |
8.5075 HUSD |
8.0000 HUSD |
10.0000 HUSD |
9.2369 HUSD |
| 2021-01-16 |
8.5319 HUSD |
3,416.5629 UNI |
8.9148 HUSD |
8.0091 HUSD |
9.4002 HUSD |
8.3211 HUSD |
| 2021-01-15 |
6.8822 HUSD |
63,405.4099 UNI |
6.7638 HUSD |
6.3141 HUSD |
7.3785 HUSD |
7.1205 HUSD |
| 2021-01-14 |
6.6356 HUSD |
12,975.6345 UNI |
6.7638 HUSD |
6.4272 HUSD |
6.9292 HUSD |
6.4887 HUSD |
| 2021-01-13 |
6.0909 HUSD |
5,713.0120 UNI |
5.8898 HUSD |
5.8898 HUSD |
6.2336 HUSD |
6.2271 HUSD |
| 2021-01-12 |
5.6120 HUSD |
12,734.7397 UNI |
5.1876 HUSD |
5.1876 HUSD |
5.8148 HUSD |
5.5032 HUSD |
| 2021-01-11 |
4.7857 HUSD |
23,793.7278 UNI |
4.8730 HUSD |
4.4041 HUSD |
5.2278 HUSD |
5.1667 HUSD |
| 2021-01-10 |
5.7818 HUSD |
14,182.3799 UNI |
6.0961 HUSD |
5.5451 HUSD |
6.1659 HUSD |
5.9561 HUSD |
| 2021-01-09 |
6.1963 HUSD |
6,695.5098 UNI |
6.1285 HUSD |
5.9888 HUSD |
6.3578 HUSD |
6.3233 HUSD |
| 2021-01-08 |
5.7934 HUSD |
6,046.6875 UNI |
5.9948 HUSD |
5.6044 HUSD |
6.1383 HUSD |
5.8932 HUSD |
| 2021-01-07 |
6.4148 HUSD |
28,147.2959 UNI |
6.7067 HUSD |
6.0174 HUSD |
6.8022 HUSD |
6.2279 HUSD |
| 2021-01-06 |
6.2828 HUSD |
7,472.5541 UNI |
6.1913 HUSD |
6.0718 HUSD |
6.5634 HUSD |
6.2683 HUSD |
| 2021-01-05 |
6.3454 HUSD |
8,158.8338 UNI |
6.2111 HUSD |
6.1000 HUSD |
6.5608 HUSD |
6.4166 HUSD |
| 2021-01-04 |
5.3327 HUSD |
4,519.5660 UNI |
5.3846 HUSD |
5.1781 HUSD |
5.4816 HUSD |
5.2071 HUSD |
| 2021-01-03 |
5.2023 HUSD |
20,991.5746 UNI |
5.3025 HUSD |
5.0000 HUSD |
5.3956 HUSD |
5.3519 HUSD |
| 2021-01-02 |
4.9785 HUSD |
25,485.3270 UNI |
4.9000 HUSD |
4.7140 HUSD |
5.1261 HUSD |
4.7674 HUSD |
| 2021-01-01 |
4.7908 HUSD |
36,322.6871 UNI |
4.7869 HUSD |
4.6223 HUSD |
4.9585 HUSD |
4.8499 HUSD |
| 2020-12-31 |
4.9769 HUSD |
37,309.0153 UNI |
4.8410 HUSD |
4.7872 HUSD |
5.1859 HUSD |
5.1463 HUSD |
| 2020-12-30 |
4.1055 HUSD |
48,217.9188 UNI |
3.9178 HUSD |
3.8774 HUSD |
4.3728 HUSD |
4.0731 HUSD |