Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-06 |
5.0130 USD |
107,656.5251 UNI |
4.7780 USD |
4.6710 USD |
5.1510 USD |
5.1460 USD |
| 2023-11-05 |
4.7640 USD |
102,484.3275 UNI |
4.7140 USD |
4.6240 USD |
4.9100 USD |
4.7710 USD |
| 2023-11-04 |
4.7050 USD |
45,365.6950 UNI |
4.6510 USD |
4.6170 USD |
4.7850 USD |
4.7370 USD |
| 2023-11-03 |
4.6310 USD |
101,822.4907 UNI |
4.6820 USD |
4.4680 USD |
4.7740 USD |
4.6520 USD |
| 2023-11-02 |
4.6880 USD |
209,741.2040 UNI |
4.8120 USD |
4.4820 USD |
4.9250 USD |
4.6610 USD |
| 2023-11-01 |
4.4470 USD |
210,914.6189 UNI |
4.1480 USD |
4.0210 USD |
4.8460 USD |
4.7610 USD |
| 2023-10-31 |
4.1400 USD |
130,514.2978 UNI |
4.1800 USD |
4.0000 USD |
4.2470 USD |
4.1420 USD |
| 2023-10-30 |
4.1750 USD |
55,178.1162 UNI |
4.1590 USD |
4.0740 USD |
4.2320 USD |
4.1660 USD |
| 2023-10-29 |
4.1180 USD |
68,450.9913 UNI |
4.0840 USD |
4.0280 USD |
4.2110 USD |
4.1610 USD |
| 2023-10-28 |
4.0850 USD |
56,135.2498 UNI |
4.0280 USD |
4.0240 USD |
4.1290 USD |
4.0940 USD |
| 2023-10-27 |
4.0430 USD |
96,304.9961 UNI |
4.0980 USD |
3.9600 USD |
4.1410 USD |
4.0140 USD |
| 2023-10-26 |
4.1830 USD |
138,628.6136 UNI |
4.1690 USD |
4.0100 USD |
4.3750 USD |
4.0850 USD |
| 2023-10-25 |
4.2220 USD |
123,595.6157 UNI |
4.2180 USD |
4.1300 USD |
4.3320 USD |
4.1330 USD |
| 2023-10-24 |
4.3350 USD |
388,953.6417 UNI |
4.3710 USD |
4.1240 USD |
4.4860 USD |
4.2120 USD |
| 2023-10-23 |
4.3090 USD |
195,481.0448 UNI |
4.2200 USD |
4.1920 USD |
4.4220 USD |
4.3540 USD |
| 2023-10-22 |
4.1500 USD |
23,601.8574 UNI |
4.1410 USD |
4.0730 USD |
4.2460 USD |
4.1370 USD |
| 2023-10-21 |
4.0680 USD |
50,069.8974 UNI |
4.0020 USD |
3.9640 USD |
4.1530 USD |
4.1400 USD |
| 2023-10-20 |
4.0110 USD |
65,266.7625 UNI |
3.9300 USD |
3.9230 USD |
4.1090 USD |
3.9970 USD |
| 2023-10-19 |
3.9030 USD |
22,776.6787 UNI |
3.9290 USD |
3.8690 USD |
3.9400 USD |
3.9290 USD |
| 2023-10-18 |
3.9100 USD |
31,874.6405 UNI |
3.8840 USD |
3.8520 USD |
3.9680 USD |
3.9320 USD |
| 2023-10-17 |
3.9830 USD |
146,254.8077 UNI |
4.1150 USD |
3.8380 USD |
4.1220 USD |
3.8550 USD |
| 2023-10-16 |
4.1530 USD |
51,876.5272 UNI |
4.1040 USD |
4.1040 USD |
4.2740 USD |
4.1370 USD |
| 2023-10-15 |
4.1100 USD |
25,232.5378 UNI |
4.0860 USD |
4.0660 USD |
4.1350 USD |
4.1020 USD |
| 2023-10-14 |
4.0670 USD |
15,146.9721 UNI |
4.0250 USD |
4.0250 USD |
4.0980 USD |
4.0880 USD |
| 2023-10-13 |
4.0090 USD |
18,828.1110 UNI |
3.9840 USD |
3.9770 USD |
4.0340 USD |
4.0090 USD |
| 2023-10-12 |
4.0280 USD |
23,021.3724 UNI |
4.1230 USD |
3.9770 USD |
4.1390 USD |
3.9870 USD |
| 2023-10-11 |
4.1030 USD |
14,248.7303 UNI |
4.1220 USD |
4.0510 USD |
4.1460 USD |
4.0750 USD |
| 2023-10-10 |
4.1050 USD |
13,227.9402 UNI |
4.1450 USD |
4.0620 USD |
4.1680 USD |
4.1240 USD |
| 2023-10-09 |
4.2020 USD |
43,072.4735 UNI |
4.3310 USD |
4.0620 USD |
4.3590 USD |
4.1110 USD |
| 2023-10-08 |
4.3610 USD |
23,508.1749 UNI |
4.3770 USD |
4.2940 USD |
4.3780 USD |
4.3410 USD |
| 2023-10-07 |
4.3780 USD |
3,896.9487 UNI |
4.4060 USD |
4.3500 USD |
4.4210 USD |
4.3620 USD |
| 2023-10-06 |
4.3730 USD |
46,310.3571 UNI |
4.3060 USD |
4.2960 USD |
4.4250 USD |
4.4250 USD |
| 2023-10-05 |
4.2900 USD |
9,087.7813 UNI |
4.3090 USD |
4.2620 USD |
4.3410 USD |
4.2960 USD |
| 2023-10-04 |
4.3060 USD |
36,526.5232 UNI |
4.3620 USD |
4.2400 USD |
4.3620 USD |
4.3050 USD |
| 2023-10-03 |
4.4370 USD |
19,354.2115 UNI |
4.4630 USD |
4.3410 USD |
4.5080 USD |
4.3490 USD |
| 2023-10-02 |
4.5580 USD |
52,399.2102 UNI |
4.6530 USD |
4.4200 USD |
4.6860 USD |
4.4630 USD |
| 2023-10-01 |
4.5400 USD |
42,324.0970 UNI |
4.4580 USD |
4.4490 USD |
4.5990 USD |
4.5280 USD |
| 2023-09-30 |
4.4470 USD |
8,390.7870 UNI |
4.4140 USD |
4.3970 USD |
4.4760 USD |
4.4380 USD |
| 2023-09-29 |
4.4390 USD |
16,911.5309 UNI |
4.4190 USD |
4.3250 USD |
4.4980 USD |
4.4060 USD |
| 2023-09-28 |
4.3800 USD |
75,917.1497 UNI |
4.2480 USD |
4.2430 USD |
4.4770 USD |
4.4220 USD |
| 2023-09-27 |
4.3030 USD |
31,132.7951 UNI |
4.2590 USD |
4.2040 USD |
4.4150 USD |
4.2160 USD |
| 2023-09-26 |
4.2730 USD |
35,027.7902 UNI |
4.2740 USD |
4.2030 USD |
4.3130 USD |
4.2470 USD |
| 2023-09-25 |
4.2450 USD |
7,422.9024 UNI |
4.2330 USD |
4.2070 USD |
4.3000 USD |
4.2600 USD |
| 2023-09-24 |
4.2710 USD |
13,139.9898 UNI |
4.2720 USD |
4.2360 USD |
4.3060 USD |
4.2700 USD |
| 2023-09-23 |
4.2670 USD |
43,666.2808 UNI |
4.2690 USD |
4.2390 USD |
4.2990 USD |
4.2640 USD |
| 2023-09-22 |
4.2430 USD |
18,424.0002 UNI |
4.2460 USD |
4.2020 USD |
4.2710 USD |
4.2620 USD |
| 2023-09-21 |
4.2540 USD |
12,749.4751 UNI |
4.3700 USD |
4.2150 USD |
4.3790 USD |
4.2460 USD |
| 2023-09-20 |
4.3810 USD |
22,273.1659 UNI |
4.4110 USD |
4.3170 USD |
4.4210 USD |
4.3660 USD |
| 2023-09-19 |
4.4000 USD |
29,302.1093 UNI |
4.3500 USD |
4.3500 USD |
4.4770 USD |
4.4090 USD |
| 2023-09-18 |
4.3570 USD |
25,424.0925 UNI |
4.2860 USD |
4.2460 USD |
4.4580 USD |
4.3760 USD |