Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
11.1400 USD |
46,808.2486 UNI |
11.0280 USD |
10.9250 USD |
11.2610 USD |
11.1090 USD |
| 2025-08-16 |
10.9570 USD |
176,481.6892 UNI |
10.7280 USD |
10.7280 USD |
11.1550 USD |
11.0010 USD |
| 2025-08-15 |
11.0430 USD |
44,535.5083 UNI |
10.8880 USD |
10.8490 USD |
11.1480 USD |
10.9070 USD |
| 2025-08-14 |
11.4410 USD |
218,609.3020 UNI |
12.1280 USD |
10.6510 USD |
12.2660 USD |
10.9000 USD |
| 2025-08-13 |
11.4660 USD |
116,869.0980 UNI |
11.5820 USD |
11.2010 USD |
11.8100 USD |
11.7830 USD |
| 2025-08-12 |
11.2960 USD |
251,945.0959 UNI |
11.0350 USD |
10.8100 USD |
11.6180 USD |
11.5800 USD |
| 2025-08-11 |
11.2900 USD |
420,872.6524 UNI |
10.9450 USD |
10.5710 USD |
11.9830 USD |
10.9860 USD |
| 2025-08-10 |
10.9510 USD |
248,511.6893 UNI |
11.0050 USD |
10.4490 USD |
11.3590 USD |
10.9220 USD |
| 2025-08-09 |
11.0200 USD |
326,509.6548 UNI |
10.8660 USD |
10.7690 USD |
11.3920 USD |
10.9910 USD |
| 2025-08-08 |
10.5710 USD |
208,541.1717 UNI |
10.4280 USD |
10.2720 USD |
11.0410 USD |
10.8960 USD |
| 2025-08-07 |
10.0040 USD |
72,322.3920 UNI |
9.7020 USD |
9.6410 USD |
10.1890 USD |
10.0390 USD |
| 2025-08-06 |
9.5860 USD |
87,834.1578 UNI |
9.5810 USD |
9.3980 USD |
9.7950 USD |
9.7100 USD |
| 2025-08-05 |
9.6860 USD |
73,259.8773 UNI |
9.9560 USD |
9.4160 USD |
9.9650 USD |
9.4690 USD |
| 2025-08-04 |
9.7210 USD |
174,537.5870 UNI |
9.1620 USD |
9.1530 USD |
10.0880 USD |
9.9370 USD |
| 2025-08-03 |
9.0630 USD |
66,211.7587 UNI |
8.7580 USD |
8.6970 USD |
9.2010 USD |
9.1490 USD |
| 2025-08-02 |
8.9460 USD |
67,031.6343 UNI |
9.0420 USD |
8.6860 USD |
9.1700 USD |
8.7420 USD |
| 2025-08-01 |
9.2090 USD |
232,920.4798 UNI |
9.3430 USD |
8.9240 USD |
9.4290 USD |
9.1630 USD |
| 2025-07-31 |
9.7980 USD |
98,225.4721 UNI |
10.0050 USD |
9.5220 USD |
10.2280 USD |
9.5460 USD |
| 2025-07-30 |
9.9580 USD |
95,686.7227 UNI |
10.3120 USD |
9.5700 USD |
10.4940 USD |
9.9030 USD |
| 2025-07-29 |
10.3660 USD |
90,778.9447 UNI |
10.4470 USD |
10.0090 USD |
10.6460 USD |
10.2620 USD |
| 2025-07-28 |
10.7520 USD |
74,688.4350 UNI |
10.9570 USD |
10.3650 USD |
11.1830 USD |
10.4070 USD |
| 2025-07-27 |
10.7040 USD |
57,365.7646 UNI |
10.5570 USD |
10.4660 USD |
10.8810 USD |
10.7670 USD |
| 2025-07-26 |
10.4930 USD |
62,776.1660 UNI |
10.4260 USD |
10.3310 USD |
10.7740 USD |
10.5730 USD |
| 2025-07-25 |
10.1030 USD |
123,523.8241 UNI |
10.1210 USD |
9.7370 USD |
10.6220 USD |
10.1120 USD |
| 2025-07-24 |
10.1950 USD |
112,842.0247 UNI |
10.1850 USD |
9.6760 USD |
10.5180 USD |
10.2530 USD |
| 2025-07-23 |
10.2190 USD |
132,615.3705 UNI |
10.7830 USD |
9.6720 USD |
10.8450 USD |
10.1910 USD |
| 2025-07-22 |
10.5210 USD |
174,703.4758 UNI |
10.8460 USD |
10.1320 USD |
11.0610 USD |
10.6710 USD |
| 2025-07-21 |
10.9880 USD |
259,594.5641 UNI |
10.6670 USD |
10.3230 USD |
11.6830 USD |
10.7560 USD |
| 2025-07-20 |
10.5570 USD |
141,222.2581 UNI |
10.1740 USD |
10.1220 USD |
10.8820 USD |
10.5760 USD |
| 2025-07-19 |
10.1280 USD |
95,932.9054 UNI |
10.1480 USD |
9.8050 USD |
10.3820 USD |
10.1510 USD |
| 2025-07-18 |
10.2670 USD |
658,431.6574 UNI |
8.9520 USD |
8.8660 USD |
10.9190 USD |
10.2560 USD |
| 2025-07-17 |
8.9210 USD |
109,718.9238 UNI |
8.9070 USD |
8.6790 USD |
9.1720 USD |
8.9020 USD |
| 2025-07-16 |
9.1540 USD |
219,102.8280 UNI |
9.3430 USD |
8.7770 USD |
9.5260 USD |
9.0810 USD |
| 2025-07-15 |
9.0260 USD |
162,340.2376 UNI |
9.1400 USD |
8.6940 USD |
9.3020 USD |
9.0580 USD |
| 2025-07-14 |
9.2310 USD |
381,736.7475 UNI |
8.5230 USD |
8.4990 USD |
9.6600 USD |
9.1300 USD |
| 2025-07-13 |
8.5770 USD |
92,881.6554 UNI |
8.3900 USD |
8.3550 USD |
8.7470 USD |
8.5780 USD |
| 2025-07-12 |
8.4920 USD |
113,571.9518 UNI |
8.7000 USD |
8.1770 USD |
8.8630 USD |
8.3170 USD |
| 2025-07-11 |
8.7480 USD |
388,259.2877 UNI |
8.4640 USD |
8.3110 USD |
9.0730 USD |
8.8610 USD |
| 2025-07-10 |
8.2720 USD |
385,242.4951 UNI |
8.3100 USD |
8.0220 USD |
8.6210 USD |
8.5220 USD |
| 2025-07-09 |
8.0370 USD |
353,314.7050 UNI |
7.6610 USD |
7.5430 USD |
8.4860 USD |
8.3170 USD |
| 2025-07-08 |
7.6290 USD |
288,437.2959 UNI |
7.3870 USD |
7.3210 USD |
7.8730 USD |
7.6560 USD |
| 2025-07-07 |
7.3530 USD |
80,226.0104 UNI |
7.4230 USD |
7.2400 USD |
7.5140 USD |
7.3490 USD |
| 2025-07-06 |
7.3310 USD |
106,740.9147 UNI |
7.3320 USD |
7.2190 USD |
7.5340 USD |
7.4040 USD |
| 2025-07-05 |
6.9290 USD |
103,983.9006 UNI |
6.9310 USD |
6.8300 USD |
7.0290 USD |
6.9080 USD |
| 2025-07-04 |
7.1230 USD |
219,077.7164 UNI |
7.4760 USD |
6.7830 USD |
7.6250 USD |
6.9100 USD |
| 2025-07-03 |
7.5700 USD |
174,110.5232 UNI |
7.3520 USD |
7.2850 USD |
7.8630 USD |
7.6150 USD |
| 2025-07-02 |
6.9590 USD |
386,740.1462 UNI |
6.5920 USD |
6.5070 USD |
7.4910 USD |
7.4150 USD |
| 2025-07-01 |
7.0380 USD |
36,564.2583 UNI |
7.1340 USD |
6.9700 USD |
7.1790 USD |
7.0010 USD |
| 2025-06-30 |
7.2620 USD |
41,011.4907 UNI |
7.4110 USD |
7.0540 USD |
7.4550 USD |
7.1470 USD |
| 2025-06-29 |
7.1240 USD |
70,835.0365 UNI |
7.1320 USD |
6.9630 USD |
7.3120 USD |
7.1560 USD |