Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-29 |
11.7250 USD |
84,493.8782 UNI |
11.1170 USD |
11.1080 USD |
12.0710 USD |
12.0000 USD |
| 2025-01-28 |
11.1640 USD |
62,112.1240 UNI |
11.0020 USD |
10.8180 USD |
11.3420 USD |
11.1680 USD |
| 2025-01-27 |
10.7890 USD |
146,428.8250 UNI |
11.4170 USD |
10.2560 USD |
11.5120 USD |
10.5360 USD |
| 2025-01-26 |
12.0240 USD |
42,395.8304 UNI |
12.0680 USD |
11.8900 USD |
12.3850 USD |
12.0380 USD |
| 2025-01-25 |
12.2410 USD |
28,172.5460 UNI |
12.4500 USD |
12.0520 USD |
12.4600 USD |
12.1980 USD |
| 2025-01-24 |
12.8520 USD |
40,767.4727 UNI |
12.8120 USD |
12.5100 USD |
13.1420 USD |
12.5860 USD |
| 2025-01-23 |
12.7300 USD |
50,625.1726 UNI |
12.8700 USD |
12.3960 USD |
13.0490 USD |
12.7560 USD |
| 2025-01-22 |
13.3310 USD |
43,280.1913 UNI |
13.5080 USD |
12.9590 USD |
13.6200 USD |
12.9590 USD |
| 2025-01-21 |
13.4490 USD |
105,852.3339 UNI |
13.5350 USD |
12.9810 USD |
13.8510 USD |
13.5320 USD |
| 2025-01-20 |
13.9220 USD |
140,888.5173 UNI |
13.2620 USD |
12.8840 USD |
14.7870 USD |
13.8840 USD |
| 2025-01-19 |
13.9810 USD |
134,971.2979 UNI |
14.1530 USD |
13.0900 USD |
14.5640 USD |
14.3020 USD |
| 2025-01-18 |
14.3730 USD |
122,248.0960 UNI |
15.0080 USD |
13.8860 USD |
15.2560 USD |
14.0820 USD |
| 2025-01-17 |
14.7900 USD |
72,579.7774 UNI |
14.0960 USD |
14.0850 USD |
15.0630 USD |
14.9540 USD |
| 2025-01-16 |
14.3100 USD |
77,358.2555 UNI |
14.5440 USD |
13.9420 USD |
14.6120 USD |
14.2570 USD |
| 2025-01-15 |
13.7480 USD |
65,022.3094 UNI |
13.3150 USD |
12.9540 USD |
14.6810 USD |
14.4950 USD |
| 2025-01-14 |
13.1800 USD |
43,906.5761 UNI |
12.9260 USD |
12.8410 USD |
13.4220 USD |
13.3600 USD |
| 2025-01-13 |
12.7220 USD |
73,949.0662 UNI |
13.6230 USD |
12.0410 USD |
13.9210 USD |
12.3180 USD |
| 2025-01-12 |
13.7470 USD |
39,547.5882 UNI |
13.6400 USD |
13.5380 USD |
13.8820 USD |
13.6460 USD |
| 2025-01-11 |
13.7990 USD |
57,378.6854 UNI |
13.9420 USD |
13.4630 USD |
14.1110 USD |
13.7310 USD |
| 2025-01-10 |
13.5040 USD |
170,859.2828 UNI |
12.8660 USD |
12.8650 USD |
14.0960 USD |
13.9310 USD |
| 2025-01-09 |
12.8460 USD |
72,752.9834 UNI |
13.1100 USD |
12.3810 USD |
13.3470 USD |
12.8520 USD |
| 2025-01-08 |
13.1910 USD |
94,584.5332 UNI |
13.5500 USD |
12.5040 USD |
13.8260 USD |
12.9390 USD |
| 2025-01-07 |
14.2420 USD |
82,976.1297 UNI |
15.0660 USD |
13.5740 USD |
15.1240 USD |
13.6200 USD |
| 2025-01-06 |
15.2330 USD |
119,773.4583 UNI |
15.1760 USD |
14.8130 USD |
15.6370 USD |
15.1570 USD |
| 2025-01-05 |
15.0360 USD |
39,786.9563 UNI |
15.2840 USD |
14.8180 USD |
15.3520 USD |
15.1570 USD |
| 2025-01-04 |
15.0830 USD |
104,600.5883 UNI |
15.1910 USD |
14.7680 USD |
15.4230 USD |
15.3740 USD |
| 2025-01-03 |
14.3260 USD |
56,703.0297 UNI |
14.3620 USD |
14.0570 USD |
14.7390 USD |
14.6780 USD |
| 2025-01-02 |
14.1760 USD |
81,205.9094 UNI |
13.6510 USD |
13.6340 USD |
14.5680 USD |
14.3770 USD |
| 2025-01-01 |
13.2860 USD |
33,553.5422 UNI |
13.2050 USD |
13.0280 USD |
13.6470 USD |
13.5750 USD |