Identifier on Huobi: unihusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
11.0395 HUSD |
2,729.3372 UNI |
11.1231 HUSD |
10.1978 HUSD |
10.7664 HUSD |
10.8043 HUSD |
| 2022-02-01 |
11.4895 HUSD |
5,321.8956 UNI |
11.7889 HUSD |
10.4746 HUSD |
11.1876 HUSD |
11.1781 HUSD |
| 2022-01-31 |
10.8681 HUSD |
3,755.5757 UNI |
10.8230 HUSD |
9.8940 HUSD |
10.3888 HUSD |
11.8293 HUSD |
| 2022-01-30 |
11.0316 HUSD |
2,081.8620 UNI |
11.1884 HUSD |
10.2448 HUSD |
10.7370 HUSD |
10.7370 HUSD |
| 2022-01-29 |
10.9647 HUSD |
2,238.3931 UNI |
10.6562 HUSD |
10.3488 HUSD |
10.6889 HUSD |
11.2070 HUSD |
| 2022-01-28 |
10.2720 HUSD |
3,024.1350 UNI |
10.3220 HUSD |
9.9261 HUSD |
10.1104 HUSD |
10.6143 HUSD |
| 2022-01-27 |
10.3926 HUSD |
3,902.0259 UNI |
10.5024 HUSD |
9.9350 HUSD |
10.0993 HUSD |
10.1822 HUSD |
| 2022-01-26 |
10.9428 HUSD |
2,372.8387 UNI |
10.5374 HUSD |
10.3824 HUSD |
10.5471 HUSD |
10.4487 HUSD |
| 2022-01-25 |
10.6252 HUSD |
2,098.3492 UNI |
10.6402 HUSD |
10.3635 HUSD |
10.4826 HUSD |
10.6017 HUSD |
| 2022-01-24 |
10.2242 HUSD |
6,270.9531 UNI |
11.2058 HUSD |
9.3286 HUSD |
9.9085 HUSD |
10.6553 HUSD |
| 2022-01-23 |
11.3638 HUSD |
2,628.7212 UNI |
11.1029 HUSD |
10.2806 HUSD |
11.0836 HUSD |
11.0826 HUSD |
| 2022-01-22 |
11.8586 HUSD |
5,081.4011 UNI |
12.6868 HUSD |
10.3973 HUSD |
10.9758 HUSD |
10.9758 HUSD |
| 2022-01-21 |
13.9944 HUSD |
2,618.3638 UNI |
14.1911 HUSD |
13.0000 HUSD |
13.8038 HUSD |
13.0000 HUSD |
| 2022-01-20 |
15.8785 HUSD |
582.5950 UNI |
15.1280 HUSD |
14.6614 HUSD |
14.9192 HUSD |
14.9192 HUSD |
| 2022-01-19 |
15.7693 HUSD |
1,211.1282 UNI |
15.9783 HUSD |
15.2368 HUSD |
15.3813 HUSD |
15.3358 HUSD |
| 2022-01-18 |
16.9038 HUSD |
1,103.1543 UNI |
16.7047 HUSD |
15.4127 HUSD |
15.7607 HUSD |
16.0064 HUSD |
| 2022-01-17 |
17.1026 HUSD |
1,313.7619 UNI |
17.6304 HUSD |
16.4531 HUSD |
16.5794 HUSD |
16.5985 HUSD |
| 2022-01-16 |
17.6688 HUSD |
855.2518 UNI |
16.4639 HUSD |
16.3179 HUSD |
16.4896 HUSD |
17.8038 HUSD |
| 2022-01-15 |
16.3226 HUSD |
600.0127 UNI |
15.7790 HUSD |
15.7435 HUSD |
15.8768 HUSD |
16.6137 HUSD |
| 2022-01-14 |
15.5891 HUSD |
1,336.5234 UNI |
15.4280 HUSD |
15.1683 HUSD |
15.3047 HUSD |
15.7933 HUSD |
| 2022-01-13 |
16.0610 HUSD |
1,345.1559 UNI |
16.2636 HUSD |
15.4396 HUSD |
15.5710 HUSD |
15.5307 HUSD |
| 2022-01-12 |
16.2447 HUSD |
1,640.3633 UNI |
16.0649 HUSD |
15.9734 HUSD |
16.1446 HUSD |
16.2142 HUSD |
| 2022-01-11 |
15.6679 HUSD |
1,424.2532 UNI |
15.0402 HUSD |
15.0197 HUSD |
15.1213 HUSD |
15.8926 HUSD |
| 2022-01-10 |
15.4259 HUSD |
3,746.1411 UNI |
15.7971 HUSD |
14.6462 HUSD |
15.0893 HUSD |
15.2203 HUSD |
| 2022-01-09 |
15.6814 HUSD |
2,361.9818 UNI |
15.0476 HUSD |
15.0476 HUSD |
15.0476 HUSD |
16.0412 HUSD |
| 2022-01-08 |
15.5751 HUSD |
1,098.0715 UNI |
15.7225 HUSD |
14.5580 HUSD |
14.7071 HUSD |
14.9974 HUSD |
| 2022-01-07 |
16.0134 HUSD |
3,020.1900 UNI |
17.0849 HUSD |
14.4678 HUSD |
15.7547 HUSD |
15.7155 HUSD |
| 2022-01-06 |
16.7437 HUSD |
2,376.2297 UNI |
17.0728 HUSD |
16.1377 HUSD |
16.3979 HUSD |
17.0625 HUSD |
| 2022-01-05 |
19.1360 HUSD |
3,894.1274 UNI |
18.1934 HUSD |
17.9812 HUSD |
18.2457 HUSD |
17.9812 HUSD |
| 2022-01-04 |
18.4879 HUSD |
2,973.3821 UNI |
18.4877 HUSD |
17.7445 HUSD |
17.8641 HUSD |
18.5259 HUSD |
| 2022-01-03 |
18.6018 HUSD |
2,198.7005 UNI |
18.3807 HUSD |
17.8716 HUSD |
18.1813 HUSD |
18.2359 HUSD |
| 2022-01-02 |
17.4910 HUSD |
1,240.2912 UNI |
17.4734 HUSD |
17.0846 HUSD |
17.2145 HUSD |
18.2700 HUSD |
| 2022-01-01 |
17.1416 HUSD |
2,794.3542 UNI |
17.0796 HUSD |
16.8818 HUSD |
17.0907 HUSD |
17.3227 HUSD |
| 2021-12-31 |
18.1307 HUSD |
3,275.0096 UNI |
17.8340 HUSD |
16.7858 HUSD |
18.1069 HUSD |
16.7858 HUSD |
| 2021-12-30 |
17.2289 HUSD |
5,689.2624 UNI |
17.1171 HUSD |
16.7550 HUSD |
16.9267 HUSD |
17.7202 HUSD |
| 2021-12-29 |
18.5588 HUSD |
6,086.3309 UNI |
18.4280 HUSD |
17.5011 HUSD |
17.5826 HUSD |
17.5011 HUSD |
| 2021-12-28 |
18.4519 HUSD |
9,554.7124 UNI |
18.9449 HUSD |
16.5198 HUSD |
18.2003 HUSD |
18.4101 HUSD |
| 2021-12-27 |
19.1954 HUSD |
3,779.1704 UNI |
18.7143 HUSD |
17.3804 HUSD |
18.7845 HUSD |
19.5840 HUSD |
| 2021-12-26 |
17.3777 HUSD |
3,209.4798 UNI |
17.4435 HUSD |
15.5498 HUSD |
16.8329 HUSD |
18.4521 HUSD |
| 2021-12-25 |
17.4734 HUSD |
2,611.1902 UNI |
17.4576 HUSD |
16.0517 HUSD |
17.3777 HUSD |
17.4672 HUSD |
| 2021-12-24 |
17.8936 HUSD |
3,862.7973 UNI |
18.1703 HUSD |
15.9950 HUSD |
17.6389 HUSD |
17.9119 HUSD |
| 2021-12-23 |
17.1292 HUSD |
6,430.5542 UNI |
16.3014 HUSD |
15.2599 HUSD |
16.4508 HUSD |
18.0228 HUSD |
| 2021-12-22 |
15.3471 HUSD |
3,333.8562 UNI |
15.0931 HUSD |
13.6421 HUSD |
13.6421 HUSD |
15.7915 HUSD |
| 2021-12-21 |
14.7620 HUSD |
3,998.0898 UNI |
14.5276 HUSD |
14.2979 HUSD |
14.4282 HUSD |
14.9963 HUSD |
| 2021-12-20 |
14.4701 HUSD |
4,707.4629 UNI |
14.9076 HUSD |
13.8709 HUSD |
14.2109 HUSD |
14.5899 HUSD |
| 2021-12-19 |
15.3916 HUSD |
2,896.9904 UNI |
15.5604 HUSD |
13.8488 HUSD |
15.0082 HUSD |
15.0082 HUSD |
| 2021-12-18 |
15.4009 HUSD |
6,564.1442 UNI |
15.0388 HUSD |
14.6931 HUSD |
15.2216 HUSD |
16.0938 HUSD |
| 2021-12-17 |
14.2898 HUSD |
4,674.0803 UNI |
14.4500 HUSD |
13.7185 HUSD |
14.1511 HUSD |
14.5599 HUSD |
| 2021-12-16 |
14.9738 HUSD |
4,555.7893 UNI |
15.2499 HUSD |
14.3705 HUSD |
14.7065 HUSD |
14.6580 HUSD |
| 2021-12-15 |
14.9108 HUSD |
6,294.7158 UNI |
14.9585 HUSD |
14.2136 HUSD |
14.4493 HUSD |
15.3791 HUSD |