Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
6.4290 USD |
118,232.5266 UNI |
6.2280 USD |
6.2080 USD |
6.5860 USD |
6.4610 USD |
| 2025-05-21 |
6.2860 USD |
296,384.6546 UNI |
6.0290 USD |
5.9520 USD |
6.5030 USD |
6.1710 USD |
| 2025-05-20 |
5.9280 USD |
98,794.1382 UNI |
5.9320 USD |
5.7010 USD |
6.1140 USD |
5.9010 USD |
| 2025-05-19 |
5.8190 USD |
99,946.6051 UNI |
6.1410 USD |
5.6640 USD |
6.1740 USD |
5.9360 USD |
| 2025-05-18 |
6.1390 USD |
48,496.6635 UNI |
5.7340 USD |
5.6990 USD |
6.3220 USD |
6.1740 USD |
| 2025-05-17 |
5.8480 USD |
68,512.9065 UNI |
6.0750 USD |
5.6540 USD |
6.0780 USD |
5.7430 USD |
| 2025-05-16 |
6.3030 USD |
63,274.0787 UNI |
6.2260 USD |
6.1750 USD |
6.4620 USD |
6.2550 USD |
| 2025-05-15 |
6.4390 USD |
94,343.5799 UNI |
6.6090 USD |
6.1740 USD |
6.7730 USD |
6.3800 USD |
| 2025-05-14 |
6.8440 USD |
138,079.3884 UNI |
7.1030 USD |
6.6160 USD |
7.1480 USD |
6.6570 USD |
| 2025-05-13 |
6.8410 USD |
137,411.9000 UNI |
6.8870 USD |
6.5330 USD |
7.3650 USD |
7.1910 USD |
| 2025-05-12 |
7.0370 USD |
174,355.4817 UNI |
6.9290 USD |
6.6140 USD |
7.3420 USD |
6.7780 USD |
| 2025-05-11 |
7.0910 USD |
173,661.0135 UNI |
7.5400 USD |
6.7490 USD |
7.5530 USD |
6.8630 USD |
| 2025-05-10 |
6.6280 USD |
266,587.2897 UNI |
6.3650 USD |
6.3610 USD |
7.0400 USD |
6.8980 USD |
| 2025-05-09 |
6.2940 USD |
223,480.0043 UNI |
6.1550 USD |
6.0020 USD |
6.6960 USD |
6.2710 USD |
| 2025-05-08 |
5.5910 USD |
255,307.4074 UNI |
4.8760 USD |
4.8440 USD |
6.1210 USD |
6.0800 USD |
| 2025-05-07 |
4.9010 USD |
22,517.1128 UNI |
4.9640 USD |
4.7470 USD |
5.0500 USD |
4.7620 USD |
| 2025-05-06 |
4.9010 USD |
12,872.5105 UNI |
4.9730 USD |
4.8150 USD |
4.9740 USD |
4.8700 USD |
| 2025-05-05 |
4.9970 USD |
43,637.7214 UNI |
4.9830 USD |
4.8970 USD |
5.1100 USD |
4.9820 USD |
| 2025-05-04 |
5.0780 USD |
44,516.6266 UNI |
5.0820 USD |
5.0120 USD |
5.1320 USD |
5.0420 USD |
| 2025-05-03 |
5.1790 USD |
14,633.0815 UNI |
5.2510 USD |
5.1110 USD |
5.2620 USD |
5.1850 USD |
| 2025-05-02 |
5.2840 USD |
59,563.5034 UNI |
5.3190 USD |
5.1970 USD |
5.3760 USD |
5.2140 USD |
| 2025-05-01 |
5.3450 USD |
41,670.7234 UNI |
5.2750 USD |
5.2420 USD |
5.4290 USD |
5.4090 USD |
| 2025-04-30 |
5.2320 USD |
48,576.6300 UNI |
5.2670 USD |
5.0720 USD |
5.3910 USD |
5.2480 USD |
| 2025-04-29 |
5.4170 USD |
18,490.3086 UNI |
5.4350 USD |
5.3400 USD |
5.5410 USD |
5.3720 USD |
| 2025-04-28 |
5.4930 USD |
59,176.3140 UNI |
5.5070 USD |
5.3370 USD |
5.6430 USD |
5.4750 USD |
| 2025-04-27 |
5.6840 USD |
30,134.0410 UNI |
5.8200 USD |
5.4990 USD |
5.9950 USD |
5.5110 USD |
| 2025-04-26 |
5.9060 USD |
33,294.9950 UNI |
5.8400 USD |
5.7480 USD |
6.0270 USD |
5.8010 USD |
| 2025-04-25 |
5.8620 USD |
30,445.9083 UNI |
5.8140 USD |
5.6980 USD |
5.9840 USD |
5.8650 USD |
| 2025-04-24 |
5.8250 USD |
31,157.6091 UNI |
6.0380 USD |
5.6560 USD |
6.0470 USD |
5.8840 USD |
| 2025-04-23 |
5.9760 USD |
51,173.2629 UNI |
5.8260 USD |
5.7970 USD |
6.0860 USD |
6.0220 USD |
| 2025-04-22 |
5.4690 USD |
38,261.9610 UNI |
5.2700 USD |
5.1890 USD |
5.6890 USD |
5.5930 USD |
| 2025-04-21 |
5.3850 USD |
24,842.3308 UNI |
5.2500 USD |
5.2240 USD |
5.5040 USD |
5.2680 USD |
| 2025-04-20 |
5.2610 USD |
5,091.8476 UNI |
5.3120 USD |
5.1530 USD |
5.3500 USD |
5.2540 USD |
| 2025-04-19 |
5.2570 USD |
8,005.8704 UNI |
5.1750 USD |
5.1740 USD |
5.3540 USD |
5.3470 USD |
| 2025-04-18 |
5.1870 USD |
5,174.4162 UNI |
5.1830 USD |
5.1360 USD |
5.2380 USD |
5.1980 USD |
| 2025-04-17 |
5.2290 USD |
3,371.0882 UNI |
5.1560 USD |
5.1470 USD |
5.2950 USD |
5.2130 USD |
| 2025-04-16 |
5.1690 USD |
22,315.5246 UNI |
5.1780 USD |
5.0970 USD |
5.2550 USD |
5.1260 USD |
| 2025-04-15 |
5.3770 USD |
4,620.0011 UNI |
5.3460 USD |
5.3070 USD |
5.4420 USD |
5.4140 USD |
| 2025-04-14 |
5.4920 USD |
40,052.5312 UNI |
5.3210 USD |
5.3210 USD |
5.6480 USD |
5.4770 USD |
| 2025-04-13 |
5.4020 USD |
19,352.5056 UNI |
5.5030 USD |
5.3130 USD |
5.5170 USD |
5.4630 USD |
| 2025-04-12 |
5.4340 USD |
30,095.4940 UNI |
5.2280 USD |
5.1510 USD |
5.5830 USD |
5.5410 USD |
| 2025-04-11 |
5.1570 USD |
28,921.5591 UNI |
5.0190 USD |
5.0030 USD |
5.2450 USD |
5.1940 USD |
| 2025-04-10 |
5.1170 USD |
31,118.8031 UNI |
5.4110 USD |
4.8500 USD |
5.4110 USD |
4.8960 USD |
| 2025-04-09 |
4.7830 USD |
74,823.9682 UNI |
4.7700 USD |
4.5590 USD |
4.9810 USD |
4.9450 USD |
| 2025-04-08 |
5.1950 USD |
40,408.8745 UNI |
5.1200 USD |
5.0660 USD |
5.3000 USD |
5.0900 USD |
| 2025-04-07 |
4.9880 USD |
97,095.0101 UNI |
5.0990 USD |
4.6070 USD |
5.3420 USD |
5.0860 USD |
| 2025-04-06 |
5.3270 USD |
54,462.9914 UNI |
5.8540 USD |
5.0470 USD |
5.8940 USD |
5.0990 USD |
| 2025-04-05 |
5.8090 USD |
3,975.9774 UNI |
5.9030 USD |
5.7730 USD |
5.9380 USD |
5.7900 USD |
| 2025-04-04 |
5.8570 USD |
95,302.5300 UNI |
5.8680 USD |
5.6600 USD |
6.0290 USD |
5.9100 USD |
| 2025-04-03 |
5.8000 USD |
60,766.5364 UNI |
5.8280 USD |
5.6540 USD |
6.0620 USD |
5.8310 USD |