Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
11.4730 USD |
319,340.9248 UNI |
11.1290 USD |
10.8350 USD |
12.0270 USD |
11.6170 USD |
| 2024-02-29 |
11.2990 USD |
304,928.0060 UNI |
10.9440 USD |
10.7330 USD |
11.9710 USD |
11.2520 USD |
| 2024-02-28 |
10.6540 USD |
413,840.3188 UNI |
10.8370 USD |
9.7250 USD |
11.2750 USD |
10.4790 USD |
| 2024-02-27 |
10.8300 USD |
270,895.6046 UNI |
10.6180 USD |
10.4430 USD |
11.2030 USD |
10.7380 USD |
| 2024-02-26 |
10.8310 USD |
511,154.8728 UNI |
11.1420 USD |
10.3480 USD |
11.5550 USD |
10.5800 USD |
| 2024-02-25 |
10.7140 USD |
433,015.5787 UNI |
11.2600 USD |
10.0930 USD |
11.6230 USD |
10.6480 USD |
| 2024-02-24 |
11.8530 USD |
1,010,851.1075 UNI |
11.3840 USD |
10.9390 USD |
12.8610 USD |
11.1210 USD |
| 2024-02-23 |
10.6250 USD |
1,050,474.6507 UNI |
7.3600 USD |
7.0460 USD |
12.6000 USD |
11.3120 USD |
| 2024-02-22 |
7.4100 USD |
42,329.0365 UNI |
7.3790 USD |
7.2740 USD |
7.5130 USD |
7.4570 USD |
| 2024-02-21 |
7.2410 USD |
82,096.1044 UNI |
7.5480 USD |
7.0820 USD |
7.5490 USD |
7.3620 USD |
| 2024-02-20 |
7.4860 USD |
95,178.0837 UNI |
7.7000 USD |
7.2290 USD |
7.7280 USD |
7.5960 USD |
| 2024-02-19 |
7.6440 USD |
49,749.4471 UNI |
7.6570 USD |
7.5210 USD |
7.7760 USD |
7.7610 USD |
| 2024-02-18 |
7.6980 USD |
80,303.3744 UNI |
7.8060 USD |
7.5590 USD |
7.9870 USD |
7.6650 USD |
| 2024-02-17 |
7.6070 USD |
73,227.7563 UNI |
7.4480 USD |
7.3940 USD |
7.8010 USD |
7.7710 USD |
| 2024-02-16 |
7.4890 USD |
102,414.3615 UNI |
7.5130 USD |
7.3060 USD |
7.6810 USD |
7.4140 USD |
| 2024-02-15 |
7.2860 USD |
127,079.7713 UNI |
6.9000 USD |
6.9000 USD |
7.5100 USD |
7.5100 USD |
| 2024-02-14 |
6.7860 USD |
31,317.2422 UNI |
6.6860 USD |
6.6480 USD |
6.9040 USD |
6.8680 USD |
| 2024-02-13 |
6.7070 USD |
44,955.3133 UNI |
6.8360 USD |
6.5690 USD |
6.8730 USD |
6.6640 USD |
| 2024-02-12 |
6.7330 USD |
39,289.6330 UNI |
6.6860 USD |
6.4850 USD |
6.8550 USD |
6.8380 USD |
| 2024-02-11 |
6.6610 USD |
30,310.5698 UNI |
6.6160 USD |
6.5750 USD |
6.8270 USD |
6.7250 USD |
| 2024-02-10 |
6.6570 USD |
28,195.7207 UNI |
6.6570 USD |
6.5410 USD |
6.7490 USD |
6.6570 USD |
| 2024-02-09 |
6.5180 USD |
43,447.8780 UNI |
6.3200 USD |
6.3200 USD |
6.6880 USD |
6.6680 USD |
| 2024-02-08 |
6.3580 USD |
16,721.2967 UNI |
6.3900 USD |
6.3190 USD |
6.4280 USD |
6.3370 USD |
| 2024-02-07 |
6.3520 USD |
32,260.6892 UNI |
6.2810 USD |
6.2250 USD |
6.4700 USD |
6.3940 USD |
| 2024-02-06 |
6.2690 USD |
42,727.5782 UNI |
5.9970 USD |
5.9970 USD |
6.4330 USD |
6.3060 USD |
| 2024-02-05 |
5.9950 USD |
13,372.6762 UNI |
5.9800 USD |
5.9180 USD |
6.0890 USD |
5.9430 USD |
| 2024-02-04 |
6.0390 USD |
22,288.6457 UNI |
6.0990 USD |
5.9710 USD |
6.1220 USD |
5.9990 USD |
| 2024-02-03 |
6.1420 USD |
26,748.6977 UNI |
6.1380 USD |
6.0630 USD |
6.2770 USD |
6.1070 USD |
| 2024-02-02 |
6.1610 USD |
38,230.8837 UNI |
6.0380 USD |
6.0380 USD |
6.2520 USD |
6.0990 USD |
| 2024-02-01 |
5.9890 USD |
44,643.4278 UNI |
5.9990 USD |
5.8850 USD |
6.0840 USD |
6.0400 USD |
| 2024-01-31 |
6.0900 USD |
139,484.0023 UNI |
6.2640 USD |
5.9370 USD |
6.3260 USD |
6.0030 USD |
| 2024-01-30 |
6.2090 USD |
44,829.6265 UNI |
6.1430 USD |
6.1230 USD |
6.3360 USD |
6.2920 USD |
| 2024-01-29 |
6.0140 USD |
50,301.4948 UNI |
5.9440 USD |
5.8770 USD |
6.1380 USD |
6.1190 USD |
| 2024-01-28 |
5.9360 USD |
56,645.2800 UNI |
5.9830 USD |
5.8780 USD |
6.0770 USD |
5.9500 USD |
| 2024-01-27 |
5.9510 USD |
9,363.6577 UNI |
5.9670 USD |
5.8480 USD |
5.9950 USD |
5.9800 USD |
| 2024-01-26 |
5.8500 USD |
38,773.8604 UNI |
5.7390 USD |
5.7010 USD |
5.9680 USD |
5.9380 USD |
| 2024-01-25 |
5.7440 USD |
23,972.9012 UNI |
5.8490 USD |
5.6390 USD |
5.8530 USD |
5.7360 USD |
| 2024-01-24 |
5.8040 USD |
37,833.1143 UNI |
5.8380 USD |
5.7240 USD |
5.9030 USD |
5.8530 USD |
| 2024-01-23 |
5.7540 USD |
50,092.6103 UNI |
6.0340 USD |
5.5370 USD |
6.1210 USD |
5.6690 USD |
| 2024-01-22 |
6.1310 USD |
40,176.4832 UNI |
6.3740 USD |
5.9670 USD |
6.3900 USD |
6.0420 USD |
| 2024-01-21 |
6.4660 USD |
10,145.7341 UNI |
6.4920 USD |
6.4110 USD |
6.5100 USD |
6.4440 USD |
| 2024-01-20 |
6.4740 USD |
40,378.2878 UNI |
6.3470 USD |
6.3060 USD |
6.6100 USD |
6.4750 USD |
| 2024-01-19 |
6.2780 USD |
53,968.7815 UNI |
6.3120 USD |
6.0490 USD |
6.3770 USD |
6.3130 USD |
| 2024-01-18 |
6.4760 USD |
49,131.8410 UNI |
6.7550 USD |
6.2390 USD |
6.8310 USD |
6.2390 USD |
| 2024-01-17 |
6.7480 USD |
74,752.3810 UNI |
6.8270 USD |
6.6680 USD |
6.8910 USD |
6.7610 USD |
| 2024-01-16 |
6.8360 USD |
96,329.8833 UNI |
6.6700 USD |
6.6550 USD |
6.9210 USD |
6.8550 USD |
| 2024-01-15 |
6.5870 USD |
54,103.1892 UNI |
6.3150 USD |
6.3150 USD |
6.7210 USD |
6.6530 USD |
| 2024-01-14 |
6.5170 USD |
45,780.2538 UNI |
6.6330 USD |
6.3640 USD |
6.6620 USD |
6.4080 USD |
| 2024-01-13 |
6.5730 USD |
38,945.4613 UNI |
6.5760 USD |
6.3920 USD |
6.6930 USD |
6.6770 USD |
| 2024-01-12 |
6.6960 USD |
128,623.9725 UNI |
6.8260 USD |
6.2350 USD |
6.9710 USD |
6.4560 USD |