Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
8.1060 USD |
39,201.2670 UNI |
8.2100 USD |
7.9170 USD |
8.3480 USD |
8.0640 USD |
| 2024-04-22 |
8.0370 USD |
84,546.3082 UNI |
7.7300 USD |
7.7110 USD |
8.2100 USD |
8.1070 USD |
| 2024-04-21 |
7.6880 USD |
44,521.9392 UNI |
7.8770 USD |
7.5660 USD |
7.9510 USD |
7.7110 USD |
| 2024-04-20 |
7.7310 USD |
49,560.2076 UNI |
7.4930 USD |
7.4070 USD |
7.9190 USD |
7.8530 USD |
| 2024-04-19 |
7.2960 USD |
120,838.2622 UNI |
7.3040 USD |
6.7200 USD |
7.6880 USD |
7.5290 USD |
| 2024-04-18 |
7.0140 USD |
70,376.9448 UNI |
6.8900 USD |
6.7330 USD |
7.3500 USD |
7.3240 USD |
| 2024-04-17 |
6.9430 USD |
158,069.6479 UNI |
7.1920 USD |
6.6230 USD |
7.2380 USD |
6.9900 USD |
| 2024-04-16 |
7.0660 USD |
172,351.5869 UNI |
7.2490 USD |
6.7730 USD |
7.3270 USD |
7.2200 USD |
| 2024-04-15 |
7.5100 USD |
215,388.0993 UNI |
7.5320 USD |
7.0250 USD |
7.9340 USD |
7.3310 USD |
| 2024-04-14 |
6.9890 USD |
247,888.4729 UNI |
6.9240 USD |
6.6570 USD |
7.5110 USD |
7.4800 USD |
| 2024-04-13 |
7.0660 USD |
501,219.5962 UNI |
7.9290 USD |
6.0500 USD |
8.0000 USD |
6.2400 USD |
| 2024-04-12 |
8.2330 USD |
482,945.8874 UNI |
9.1440 USD |
7.2900 USD |
9.2050 USD |
7.8370 USD |
| 2024-04-11 |
9.2950 USD |
421,430.5470 UNI |
10.0440 USD |
8.7200 USD |
10.0440 USD |
9.1360 USD |
| 2024-04-10 |
10.4360 USD |
233,633.4109 UNI |
11.2090 USD |
9.8120 USD |
11.3040 USD |
9.9060 USD |
| 2024-04-09 |
11.4140 USD |
44,568.5042 UNI |
11.6250 USD |
11.0400 USD |
11.6970 USD |
11.2740 USD |
| 2024-04-08 |
11.6330 USD |
59,100.5067 UNI |
11.4030 USD |
11.2800 USD |
11.7930 USD |
11.7150 USD |
| 2024-04-07 |
11.3410 USD |
18,860.1731 UNI |
11.2450 USD |
11.2000 USD |
11.4780 USD |
11.2960 USD |
| 2024-04-06 |
11.1200 USD |
13,140.9156 UNI |
10.9340 USD |
10.9000 USD |
11.3390 USD |
11.3000 USD |
| 2024-04-05 |
10.7530 USD |
24,893.7743 UNI |
10.9830 USD |
10.4440 USD |
11.0680 USD |
10.9650 USD |
| 2024-04-04 |
11.0680 USD |
27,465.0627 UNI |
10.8760 USD |
10.7160 USD |
11.2560 USD |
10.8970 USD |
| 2024-04-03 |
11.0420 USD |
66,499.1869 UNI |
11.3050 USD |
10.7090 USD |
11.4530 USD |
10.7090 USD |
| 2024-04-02 |
11.5620 USD |
88,222.6404 UNI |
12.4250 USD |
11.1910 USD |
12.4320 USD |
11.3100 USD |
| 2024-04-01 |
12.4970 USD |
125,556.8820 UNI |
12.9500 USD |
12.0490 USD |
12.9500 USD |
12.4500 USD |
| 2024-03-31 |
13.0380 USD |
44,860.8500 UNI |
12.6170 USD |
12.5890 USD |
13.3230 USD |
12.9270 USD |
| 2024-03-30 |
12.7040 USD |
17,165.8078 UNI |
12.6510 USD |
12.5240 USD |
12.9140 USD |
12.7490 USD |
| 2024-03-29 |
12.7510 USD |
52,717.0966 UNI |
12.7550 USD |
12.4610 USD |
13.1400 USD |
12.6150 USD |
| 2024-03-28 |
12.4850 USD |
74,609.4970 UNI |
12.2420 USD |
12.1100 USD |
12.8810 USD |
12.7290 USD |
| 2024-03-27 |
12.4430 USD |
117,965.8677 UNI |
12.6960 USD |
12.1190 USD |
12.8140 USD |
12.2490 USD |
| 2024-03-26 |
12.6680 USD |
67,987.7461 UNI |
12.4340 USD |
12.3580 USD |
12.8910 USD |
12.6810 USD |
| 2024-03-25 |
12.4470 USD |
98,285.4477 UNI |
12.0450 USD |
11.9420 USD |
12.7380 USD |
12.4300 USD |
| 2024-03-24 |
11.8950 USD |
33,682.1841 UNI |
11.6250 USD |
11.5920 USD |
12.0810 USD |
12.0660 USD |
| 2024-03-23 |
11.8290 USD |
75,756.5719 UNI |
11.7600 USD |
11.5800 USD |
12.0080 USD |
11.8120 USD |
| 2024-03-22 |
11.6590 USD |
124,228.0775 UNI |
12.1830 USD |
11.3430 USD |
12.2380 USD |
11.5970 USD |
| 2024-03-21 |
12.0140 USD |
190,529.9327 UNI |
11.9190 USD |
11.5450 USD |
12.2290 USD |
12.1790 USD |
| 2024-03-20 |
11.1700 USD |
144,506.6963 UNI |
10.6060 USD |
10.3080 USD |
11.9400 USD |
11.9400 USD |
| 2024-03-19 |
10.9420 USD |
207,695.0917 UNI |
11.8740 USD |
10.3860 USD |
12.0310 USD |
10.7150 USD |
| 2024-03-18 |
12.0050 USD |
75,154.3581 UNI |
12.4140 USD |
11.5660 USD |
12.6090 USD |
11.8290 USD |
| 2024-03-17 |
12.0860 USD |
50,656.0328 UNI |
12.0260 USD |
11.3770 USD |
12.6480 USD |
12.5430 USD |
| 2024-03-16 |
12.7440 USD |
70,879.9884 UNI |
13.0570 USD |
11.7640 USD |
13.1540 USD |
12.0390 USD |
| 2024-03-15 |
12.9280 USD |
140,458.2500 UNI |
13.9470 USD |
12.1500 USD |
14.1250 USD |
13.0030 USD |
| 2024-03-14 |
13.9000 USD |
97,269.3065 UNI |
14.2340 USD |
13.1520 USD |
14.4690 USD |
13.9500 USD |
| 2024-03-13 |
14.1800 USD |
66,760.4992 UNI |
14.0670 USD |
13.7930 USD |
14.7370 USD |
14.1710 USD |
| 2024-03-12 |
13.8850 USD |
93,650.4141 UNI |
14.4470 USD |
12.9780 USD |
14.5520 USD |
13.9000 USD |
| 2024-03-11 |
14.2130 USD |
98,522.8327 UNI |
14.2510 USD |
13.5160 USD |
14.5330 USD |
14.5330 USD |
| 2024-03-10 |
14.0410 USD |
106,643.7022 UNI |
14.2170 USD |
13.5110 USD |
14.4390 USD |
13.9880 USD |
| 2024-03-09 |
14.3660 USD |
109,064.2311 UNI |
14.6160 USD |
13.8990 USD |
15.0320 USD |
14.1970 USD |
| 2024-03-08 |
14.7840 USD |
167,750.0252 UNI |
14.9080 USD |
14.1400 USD |
15.4560 USD |
14.6060 USD |
| 2024-03-07 |
14.9700 USD |
137,878.0413 UNI |
15.4220 USD |
14.5250 USD |
15.5680 USD |
14.8460 USD |
| 2024-03-06 |
15.0440 USD |
607,603.0842 UNI |
13.2010 USD |
12.5690 USD |
17.0220 USD |
15.8740 USD |
| 2024-03-05 |
12.8250 USD |
517,471.0716 UNI |
12.3810 USD |
11.2180 USD |
14.1030 USD |
12.7660 USD |