Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
15.3780 USD |
235,946.7223 UNI |
15.1270 USD |
14.6670 USD |
16.1000 USD |
15.5430 USD |
| 2024-12-03 |
14.1240 USD |
384,515.4288 UNI |
13.9980 USD |
13.1360 USD |
14.6480 USD |
14.2180 USD |
| 2024-12-02 |
13.5270 USD |
346,614.9427 UNI |
13.0640 USD |
12.4410 USD |
14.5600 USD |
14.2270 USD |
| 2024-12-01 |
13.0420 USD |
148,842.4766 UNI |
12.7700 USD |
12.6070 USD |
13.3350 USD |
13.0680 USD |
| 2024-11-30 |
12.9420 USD |
151,527.9992 UNI |
12.5780 USD |
12.5300 USD |
13.3890 USD |
12.8990 USD |
| 2024-11-29 |
12.6870 USD |
158,488.1765 UNI |
12.7650 USD |
12.3120 USD |
12.9740 USD |
12.6810 USD |
| 2024-11-28 |
12.8370 USD |
272,943.0813 UNI |
13.5350 USD |
12.4050 USD |
13.5350 USD |
12.8770 USD |
| 2024-11-27 |
12.4130 USD |
307,068.6990 UNI |
10.8570 USD |
10.7250 USD |
13.3370 USD |
13.2630 USD |
| 2024-11-26 |
11.1580 USD |
263,139.4243 UNI |
11.1190 USD |
10.4900 USD |
11.7740 USD |
10.7670 USD |
| 2024-11-25 |
11.6840 USD |
494,380.3739 UNI |
10.8460 USD |
10.5410 USD |
12.4090 USD |
11.0100 USD |
| 2024-11-24 |
10.7830 USD |
260,052.7391 UNI |
10.7390 USD |
10.1260 USD |
11.3820 USD |
10.4590 USD |
| 2024-11-23 |
10.6220 USD |
419,326.9489 UNI |
9.9400 USD |
9.7620 USD |
11.3490 USD |
10.6870 USD |
| 2024-11-22 |
9.3990 USD |
158,824.1312 UNI |
9.2470 USD |
9.1490 USD |
9.7370 USD |
9.4980 USD |
| 2024-11-21 |
9.2430 USD |
264,276.4058 UNI |
8.8040 USD |
8.5070 USD |
9.6880 USD |
9.1040 USD |
| 2024-11-20 |
9.0310 USD |
125,202.6165 UNI |
9.4060 USD |
8.5900 USD |
9.4060 USD |
8.6860 USD |
| 2024-11-19 |
9.3770 USD |
131,147.2375 UNI |
9.2500 USD |
9.1270 USD |
9.6370 USD |
9.2950 USD |
| 2024-11-18 |
9.1170 USD |
246,701.8537 UNI |
8.7520 USD |
8.7270 USD |
9.3870 USD |
9.0850 USD |
| 2024-11-17 |
8.9490 USD |
123,799.0541 UNI |
9.0770 USD |
8.6300 USD |
9.3350 USD |
8.7180 USD |
| 2024-11-16 |
8.9750 USD |
192,527.0428 UNI |
8.5490 USD |
8.5140 USD |
9.2440 USD |
9.1390 USD |
| 2024-11-15 |
8.1500 USD |
155,777.1173 UNI |
8.1850 USD |
7.8700 USD |
8.5950 USD |
8.5770 USD |
| 2024-11-14 |
8.4990 USD |
167,119.4266 UNI |
8.6200 USD |
8.1400 USD |
8.8300 USD |
8.4230 USD |
| 2024-11-13 |
8.7340 USD |
205,021.6404 UNI |
8.9580 USD |
8.2600 USD |
9.1660 USD |
8.8700 USD |
| 2024-11-12 |
9.4570 USD |
457,908.5738 UNI |
9.3460 USD |
8.6440 USD |
10.8130 USD |
9.0000 USD |
| 2024-11-11 |
9.0800 USD |
201,968.9127 UNI |
9.2070 USD |
8.7760 USD |
9.4000 USD |
9.1020 USD |
| 2024-11-10 |
9.3090 USD |
190,181.0294 UNI |
9.2490 USD |
9.0790 USD |
9.5770 USD |
9.5190 USD |
| 2024-11-09 |
8.9400 USD |
176,555.4151 UNI |
8.8430 USD |
8.6840 USD |
9.1660 USD |
9.1510 USD |
| 2024-11-08 |
8.8330 USD |
131,347.7323 UNI |
8.9070 USD |
8.5350 USD |
9.0450 USD |
8.7670 USD |
| 2024-11-07 |
9.1910 USD |
138,267.7417 UNI |
9.3270 USD |
8.8280 USD |
9.5430 USD |
9.0450 USD |
| 2024-11-06 |
8.7510 USD |
548,309.1644 UNI |
7.2120 USD |
7.2120 USD |
9.4670 USD |
9.2390 USD |
| 2024-11-05 |
7.0230 USD |
34,412.7723 UNI |
6.7750 USD |
6.7730 USD |
7.2660 USD |
7.1340 USD |
| 2024-11-04 |
6.8390 USD |
41,859.8775 UNI |
7.0070 USD |
6.6210 USD |
7.1280 USD |
6.7720 USD |
| 2024-11-03 |
7.1070 USD |
55,191.4372 UNI |
7.3880 USD |
6.8380 USD |
7.4230 USD |
7.0880 USD |
| 2024-11-02 |
7.4340 USD |
38,048.6763 UNI |
7.5530 USD |
7.3170 USD |
7.7560 USD |
7.3850 USD |
| 2024-11-01 |
7.7750 USD |
106,261.4049 UNI |
7.6100 USD |
7.5210 USD |
8.0300 USD |
7.5820 USD |
| 2024-10-31 |
7.8370 USD |
53,932.0344 UNI |
8.1140 USD |
7.6580 USD |
8.1710 USD |
7.6850 USD |
| 2024-10-30 |
8.0900 USD |
41,667.0515 UNI |
7.9410 USD |
7.8310 USD |
8.2800 USD |
8.1960 USD |
| 2024-10-29 |
7.8840 USD |
54,110.2668 UNI |
7.7820 USD |
7.7570 USD |
8.0030 USD |
7.9280 USD |
| 2024-10-28 |
7.5020 USD |
49,286.5738 UNI |
7.5150 USD |
7.3030 USD |
7.6920 USD |
7.6520 USD |
| 2024-10-27 |
7.5340 USD |
66,982.2923 UNI |
7.4060 USD |
7.3670 USD |
7.7900 USD |
7.5820 USD |
| 2024-10-26 |
7.5200 USD |
69,188.8861 UNI |
7.3990 USD |
7.2840 USD |
7.7620 USD |
7.3960 USD |
| 2024-10-25 |
7.8720 USD |
96,123.4279 UNI |
8.0400 USD |
7.1780 USD |
8.1820 USD |
7.3350 USD |
| 2024-10-24 |
8.0560 USD |
86,008.6376 UNI |
7.8750 USD |
7.8430 USD |
8.2000 USD |
7.9910 USD |
| 2024-10-23 |
7.7020 USD |
56,748.7394 UNI |
8.0080 USD |
7.4870 USD |
8.0130 USD |
7.7320 USD |
| 2024-10-22 |
8.1680 USD |
233,393.9457 UNI |
7.8120 USD |
7.7040 USD |
8.6800 USD |
8.0490 USD |
| 2024-10-21 |
7.6060 USD |
48,063.8806 UNI |
7.7570 USD |
7.4150 USD |
7.7920 USD |
7.6930 USD |
| 2024-10-20 |
7.5380 USD |
51,439.4147 UNI |
7.3400 USD |
7.2940 USD |
7.7700 USD |
7.6180 USD |
| 2024-10-19 |
7.4230 USD |
16,098.0168 UNI |
7.4630 USD |
7.3100 USD |
7.5870 USD |
7.3140 USD |
| 2024-10-18 |
7.4340 USD |
66,697.6433 UNI |
7.3520 USD |
7.3290 USD |
7.5070 USD |
7.4010 USD |
| 2024-10-17 |
7.4120 USD |
55,846.0674 UNI |
7.5790 USD |
7.1940 USD |
7.6600 USD |
7.3460 USD |
| 2024-10-16 |
7.7790 USD |
67,328.8261 UNI |
7.8340 USD |
7.5610 USD |
8.0000 USD |
7.6320 USD |