Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
5.7820 USD |
69,937.7533 UNI |
5.9650 USD |
5.4910 USD |
6.0370 USD |
5.5250 USD |
| 2025-12-04 |
6.0380 USD |
40,470.0866 UNI |
6.1100 USD |
5.8420 USD |
6.1940 USD |
5.9620 USD |
| 2025-12-03 |
6.0070 USD |
109,759.8403 UNI |
5.9260 USD |
5.9000 USD |
6.1750 USD |
6.0440 USD |
| 2025-12-02 |
5.4680 USD |
72,631.1974 UNI |
5.6070 USD |
5.3630 USD |
5.6450 USD |
5.4480 USD |
| 2025-12-01 |
5.6660 USD |
156,834.5829 UNI |
6.0460 USD |
5.4770 USD |
6.0570 USD |
5.5360 USD |
| 2025-11-30 |
6.1580 USD |
53,632.0120 UNI |
6.0640 USD |
6.0130 USD |
6.2810 USD |
6.1570 USD |
| 2025-11-29 |
6.1240 USD |
29,808.7541 UNI |
6.1350 USD |
6.0860 USD |
6.2110 USD |
6.0930 USD |
| 2025-11-28 |
6.1850 USD |
42,109.7569 UNI |
6.1460 USD |
6.0510 USD |
6.3500 USD |
6.0680 USD |
| 2025-11-27 |
6.2500 USD |
61,467.3659 UNI |
6.2900 USD |
6.1040 USD |
6.4300 USD |
6.2080 USD |
| 2025-11-26 |
6.2130 USD |
101,750.9987 UNI |
6.2380 USD |
6.0030 USD |
6.3830 USD |
6.3240 USD |
| 2025-11-25 |
6.1470 USD |
145,451.3910 UNI |
6.2960 USD |
5.8910 USD |
6.3640 USD |
6.0890 USD |
| 2025-11-24 |
6.2810 USD |
58,769.0621 UNI |
6.1210 USD |
6.0860 USD |
6.4200 USD |
6.0990 USD |
| 2025-11-23 |
6.2370 USD |
62,253.7884 UNI |
6.1600 USD |
6.0890 USD |
6.3370 USD |
6.1950 USD |
| 2025-11-22 |
6.1630 USD |
246,433.4588 UNI |
6.4310 USD |
5.8630 USD |
6.5310 USD |
6.1720 USD |
| 2025-11-21 |
6.3270 USD |
368,924.1896 UNI |
6.5610 USD |
5.9030 USD |
6.7240 USD |
6.3950 USD |
| 2025-11-20 |
7.2430 USD |
61,856.9534 UNI |
7.2060 USD |
7.1760 USD |
7.3320 USD |
7.2340 USD |
| 2025-11-19 |
7.2000 USD |
204,508.5340 UNI |
7.4930 USD |
6.8610 USD |
7.5030 USD |
6.9380 USD |
| 2025-11-18 |
7.4730 USD |
350,566.7675 UNI |
7.4130 USD |
7.1790 USD |
7.7540 USD |
7.4840 USD |
| 2025-11-17 |
7.7040 USD |
422,113.9128 UNI |
7.1740 USD |
7.1100 USD |
8.1530 USD |
7.1680 USD |
| 2025-11-16 |
7.4010 USD |
274,759.9697 UNI |
7.3570 USD |
6.9800 USD |
7.9050 USD |
7.1810 USD |
| 2025-11-15 |
7.3920 USD |
282,448.6787 UNI |
6.9780 USD |
6.9720 USD |
7.6360 USD |
7.3630 USD |
| 2025-11-14 |
7.2810 USD |
588,577.5298 UNI |
7.7430 USD |
6.9200 USD |
7.8020 USD |
6.9700 USD |
| 2025-11-13 |
7.7930 USD |
772,601.0336 UNI |
7.5680 USD |
7.4480 USD |
8.1870 USD |
7.5530 USD |
| 2025-11-12 |
8.3460 USD |
769,394.9749 UNI |
8.2380 USD |
7.4780 USD |
8.8530 USD |
7.5000 USD |
| 2025-11-11 |
9.0600 USD |
1,829,595.1617 UNI |
9.3750 USD |
8.1540 USD |
10.3570 USD |
8.5740 USD |
| 2025-11-10 |
6.8840 USD |
243,175.3492 UNI |
6.5800 USD |
6.5510 USD |
7.1930 USD |
7.0030 USD |
| 2025-11-09 |
6.3320 USD |
196,489.0810 UNI |
6.0070 USD |
5.8070 USD |
6.7710 USD |
6.6940 USD |
| 2025-11-08 |
5.9970 USD |
148,562.8181 UNI |
5.8690 USD |
5.8080 USD |
6.1280 USD |
6.0120 USD |
| 2025-11-07 |
5.6170 USD |
119,803.7655 UNI |
5.2580 USD |
5.2470 USD |
5.9940 USD |
5.8680 USD |
| 2025-11-06 |
5.2570 USD |
61,260.9303 UNI |
5.3430 USD |
5.1080 USD |
5.3660 USD |
5.2800 USD |
| 2025-11-05 |
5.1850 USD |
168,978.5856 UNI |
5.0730 USD |
4.8770 USD |
5.2520 USD |
5.2110 USD |
| 2025-11-04 |
5.1240 USD |
125,043.9256 UNI |
5.1920 USD |
5.0260 USD |
5.2830 USD |
5.1560 USD |
| 2025-11-03 |
5.4480 USD |
98,759.1821 UNI |
5.8580 USD |
5.2740 USD |
5.8810 USD |
5.3760 USD |
| 2025-11-02 |
5.8080 USD |
15,646.5496 UNI |
5.8580 USD |
5.7230 USD |
5.9210 USD |
5.8750 USD |
| 2025-11-01 |
5.7870 USD |
30,679.1749 UNI |
5.7420 USD |
5.7190 USD |
5.8680 USD |
5.8040 USD |
| 2025-10-31 |
5.8870 USD |
34,193.3411 UNI |
5.8450 USD |
5.8220 USD |
5.9520 USD |
5.8220 USD |
| 2025-10-30 |
6.0620 USD |
209,926.6341 UNI |
6.2920 USD |
5.6690 USD |
6.3850 USD |
5.7790 USD |
| 2025-10-29 |
6.3540 USD |
20,470.6653 UNI |
6.3410 USD |
6.2850 USD |
6.4060 USD |
6.2880 USD |
| 2025-10-28 |
6.5370 USD |
19,836.3716 UNI |
6.5120 USD |
6.4180 USD |
6.6300 USD |
6.5920 USD |
| 2025-10-27 |
6.7810 USD |
50,326.0511 UNI |
6.6690 USD |
6.6590 USD |
6.8790 USD |
6.6800 USD |
| 2025-10-26 |
6.3210 USD |
23,798.5527 UNI |
6.2400 USD |
6.1510 USD |
6.4400 USD |
6.4360 USD |
| 2025-10-25 |
6.2040 USD |
31,564.2148 UNI |
6.2520 USD |
6.1640 USD |
6.2760 USD |
6.1870 USD |
| 2025-10-24 |
6.3520 USD |
47,894.9951 UNI |
6.3190 USD |
6.1700 USD |
6.4690 USD |
6.2100 USD |
| 2025-10-23 |
6.0830 USD |
14,081.4912 UNI |
6.0270 USD |
6.0270 USD |
6.2340 USD |
6.2050 USD |
| 2025-10-22 |
6.1720 USD |
29,906.9226 UNI |
6.2560 USD |
6.0540 USD |
6.2990 USD |
6.1090 USD |
| 2025-10-21 |
6.3700 USD |
137,130.6534 UNI |
6.3390 USD |
6.1150 USD |
6.6490 USD |
6.5300 USD |
| 2025-10-20 |
6.3470 USD |
34,280.8147 UNI |
6.2500 USD |
6.1460 USD |
6.5400 USD |
6.4600 USD |
| 2025-10-19 |
6.0040 USD |
13,637.9991 UNI |
6.0090 USD |
5.9720 USD |
6.0590 USD |
5.9910 USD |
| 2025-10-18 |
6.0410 USD |
93,015.9637 UNI |
6.1410 USD |
5.9130 USD |
6.2030 USD |
6.0270 USD |
| 2025-10-17 |
6.0800 USD |
141,982.2746 UNI |
6.2830 USD |
5.8540 USD |
6.3960 USD |
6.1920 USD |