Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
6.8030 USD |
44,153.9368 UNI |
7.0130 USD |
6.6480 USD |
7.0520 USD |
6.8650 USD |
| 2025-03-19 |
6.3900 USD |
26,032.8271 UNI |
6.3760 USD |
6.3250 USD |
6.4960 USD |
6.4790 USD |
| 2025-03-18 |
6.2340 USD |
41,772.3670 UNI |
6.2970 USD |
6.1000 USD |
6.3570 USD |
6.3350 USD |
| 2025-03-17 |
6.2270 USD |
38,654.9369 UNI |
6.1500 USD |
6.0880 USD |
6.3840 USD |
6.3690 USD |
| 2025-03-16 |
6.0960 USD |
49,800.1808 UNI |
6.2750 USD |
5.9820 USD |
6.2910 USD |
6.1400 USD |
| 2025-03-15 |
6.1510 USD |
37,529.9641 UNI |
6.0230 USD |
6.0030 USD |
6.3230 USD |
6.3040 USD |
| 2025-03-14 |
5.9600 USD |
93,091.4980 UNI |
5.8880 USD |
5.8360 USD |
6.1330 USD |
6.1040 USD |
| 2025-03-13 |
5.8640 USD |
64,050.9159 UNI |
5.8940 USD |
5.7010 USD |
6.0720 USD |
5.7400 USD |
| 2025-03-12 |
5.9030 USD |
153,873.5074 UNI |
6.0950 USD |
5.7490 USD |
6.2010 USD |
5.8260 USD |
| 2025-03-11 |
5.8720 USD |
127,563.2509 UNI |
5.9160 USD |
5.5180 USD |
6.2360 USD |
6.1870 USD |
| 2025-03-10 |
6.5420 USD |
53,671.4053 UNI |
6.3960 USD |
6.3080 USD |
6.9460 USD |
6.3660 USD |
| 2025-03-09 |
6.7590 USD |
70,471.2620 UNI |
7.1600 USD |
6.4160 USD |
7.2060 USD |
6.4670 USD |
| 2025-03-08 |
7.0650 USD |
31,694.0147 UNI |
7.0590 USD |
6.8990 USD |
7.2160 USD |
7.1810 USD |
| 2025-03-07 |
7.1140 USD |
66,581.9755 UNI |
7.1060 USD |
6.8280 USD |
7.3530 USD |
7.0770 USD |
| 2025-03-06 |
7.4440 USD |
56,619.3111 UNI |
7.5360 USD |
7.0580 USD |
7.6870 USD |
7.1030 USD |
| 2025-03-05 |
7.3100 USD |
54,331.8877 UNI |
7.0590 USD |
7.0210 USD |
7.5360 USD |
7.4370 USD |
| 2025-03-04 |
6.7970 USD |
59,717.8606 UNI |
7.1150 USD |
6.5910 USD |
7.1410 USD |
6.6880 USD |
| 2025-03-03 |
7.7200 USD |
43,691.8134 UNI |
8.2730 USD |
7.1400 USD |
8.2730 USD |
7.2020 USD |
| 2025-03-02 |
7.8520 USD |
48,620.2254 UNI |
7.4870 USD |
7.3210 USD |
8.3250 USD |
8.2290 USD |
| 2025-03-01 |
7.4580 USD |
25,977.4439 UNI |
7.4950 USD |
7.2070 USD |
7.6520 USD |
7.5320 USD |
| 2025-02-28 |
7.3460 USD |
94,740.3716 UNI |
7.8640 USD |
7.0440 USD |
7.8820 USD |
7.4350 USD |
| 2025-02-27 |
8.1060 USD |
18,018.4354 UNI |
7.9030 USD |
7.9010 USD |
8.2830 USD |
8.2780 USD |
| 2025-02-26 |
8.0660 USD |
86,127.0302 UNI |
8.3130 USD |
7.6460 USD |
8.4950 USD |
7.8670 USD |
| 2025-02-25 |
8.0760 USD |
164,112.9188 UNI |
7.9760 USD |
7.4310 USD |
8.6010 USD |
8.2330 USD |
| 2025-02-24 |
8.5510 USD |
33,248.3763 UNI |
9.0230 USD |
8.2560 USD |
9.1170 USD |
8.3000 USD |
| 2025-02-23 |
9.1530 USD |
47,631.3950 UNI |
9.0400 USD |
8.9250 USD |
9.2120 USD |
8.9800 USD |
| 2025-02-22 |
8.8770 USD |
43,212.3813 UNI |
8.7150 USD |
8.6800 USD |
9.0620 USD |
9.0500 USD |
| 2025-02-21 |
9.2100 USD |
100,097.1351 UNI |
9.3480 USD |
8.5780 USD |
9.6360 USD |
8.7710 USD |
| 2025-02-20 |
9.2670 USD |
83,319.0543 UNI |
9.4170 USD |
8.9770 USD |
9.5600 USD |
9.2540 USD |
| 2025-02-19 |
9.5790 USD |
49,520.4036 UNI |
9.6110 USD |
9.3900 USD |
9.7180 USD |
9.4080 USD |
| 2025-02-18 |
9.4920 USD |
50,433.5584 UNI |
9.9360 USD |
9.1500 USD |
9.9410 USD |
9.4140 USD |
| 2025-02-17 |
9.8320 USD |
52,450.1286 UNI |
9.5870 USD |
9.4490 USD |
10.2350 USD |
9.8920 USD |
| 2025-02-16 |
9.7700 USD |
37,235.6967 UNI |
9.7990 USD |
9.5800 USD |
9.9350 USD |
9.6210 USD |
| 2025-02-15 |
9.9360 USD |
46,689.9069 UNI |
10.0560 USD |
9.7270 USD |
10.1440 USD |
9.7490 USD |
| 2025-02-14 |
9.9660 USD |
29,960.3329 UNI |
9.8840 USD |
9.8190 USD |
10.1240 USD |
10.0920 USD |
| 2025-02-13 |
9.6810 USD |
48,220.5514 UNI |
9.9570 USD |
9.4800 USD |
10.0710 USD |
9.8570 USD |
| 2025-02-12 |
9.3770 USD |
46,254.2544 UNI |
9.3880 USD |
9.0770 USD |
9.7210 USD |
9.6210 USD |
| 2025-02-11 |
9.7280 USD |
57,308.0577 UNI |
9.4560 USD |
9.4560 USD |
10.0360 USD |
9.6690 USD |
| 2025-02-10 |
9.2690 USD |
106,269.4066 UNI |
9.1340 USD |
8.8300 USD |
9.5290 USD |
9.4770 USD |
| 2025-02-09 |
9.1490 USD |
40,444.2823 UNI |
9.1390 USD |
8.9940 USD |
9.3120 USD |
9.0970 USD |
| 2025-02-08 |
8.9860 USD |
30,996.4503 UNI |
8.9860 USD |
8.7240 USD |
9.1860 USD |
9.1030 USD |
| 2025-02-07 |
9.1140 USD |
86,396.8051 UNI |
8.9860 USD |
8.7410 USD |
9.4980 USD |
8.9800 USD |
| 2025-02-06 |
9.2240 USD |
37,914.4516 UNI |
9.2760 USD |
8.9240 USD |
9.4510 USD |
9.1100 USD |
| 2025-02-05 |
9.2720 USD |
68,187.2211 UNI |
9.0840 USD |
9.0240 USD |
9.5200 USD |
9.1560 USD |
| 2025-02-04 |
9.3560 USD |
116,363.6091 UNI |
9.9790 USD |
8.9380 USD |
9.9830 USD |
9.3640 USD |
| 2025-02-03 |
8.6620 USD |
301,121.5064 UNI |
9.1870 USD |
6.9190 USD |
10.2100 USD |
10.2100 USD |
| 2025-02-02 |
9.8820 USD |
134,886.1995 UNI |
10.8560 USD |
8.7170 USD |
11.0990 USD |
9.0270 USD |
| 2025-02-01 |
11.4480 USD |
91,744.3571 UNI |
11.7650 USD |
10.8610 USD |
11.9140 USD |
10.8860 USD |
| 2025-01-31 |
12.2670 USD |
127,641.4730 UNI |
11.9680 USD |
11.7790 USD |
12.8410 USD |
11.9000 USD |
| 2025-01-30 |
12.0810 USD |
115,175.5955 UNI |
11.7320 USD |
11.6520 USD |
12.2940 USD |
12.1110 USD |