Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
14.2323 USD |
22,644.5241 UNI |
13.5700 USD |
13.1614 USD |
14.7525 USD |
13.2604 USD |
| 2024-12-20 |
12.4703 USD |
92,982.9942 UNI |
12.7984 USD |
11.2397 USD |
13.7887 USD |
13.7226 USD |
| 2024-12-19 |
14.2872 USD |
39,796.1170 UNI |
14.7710 USD |
12.8173 USD |
15.3772 USD |
12.9612 USD |
| 2024-12-18 |
15.7986 USD |
41,999.5241 UNI |
16.2114 USD |
14.6200 USD |
16.7117 USD |
14.7738 USD |
| 2024-12-17 |
16.0897 USD |
22,011.4364 UNI |
16.1858 USD |
15.6349 USD |
16.4951 USD |
16.2784 USD |
| 2024-12-16 |
16.7970 USD |
20,870.4434 UNI |
17.0870 USD |
16.2560 USD |
17.4531 USD |
16.2928 USD |
| 2024-12-15 |
16.6643 USD |
13,531.0549 UNI |
16.7304 USD |
16.2579 USD |
17.0698 USD |
16.4058 USD |
| 2024-12-14 |
16.8984 USD |
9,161.3635 UNI |
17.5943 USD |
16.4837 USD |
17.6717 USD |
16.8501 USD |
| 2024-12-13 |
17.3886 USD |
20,940.2259 UNI |
17.7397 USD |
16.9457 USD |
18.1208 USD |
17.2688 USD |
| 2024-12-12 |
18.2595 USD |
30,077.2868 UNI |
17.2207 USD |
16.9805 USD |
18.8959 USD |
17.5349 USD |
| 2024-12-11 |
16.1585 USD |
10,289.3981 UNI |
15.1927 USD |
14.8426 USD |
17.2077 USD |
16.9773 USD |
| 2024-12-10 |
15.5069 USD |
41,546.1315 UNI |
15.9030 USD |
14.0431 USD |
16.5467 USD |
15.3190 USD |
| 2024-12-09 |
16.4990 USD |
62,000.4100 UNI |
18.7243 USD |
13.8832 USD |
18.9372 USD |
15.6412 USD |
| 2024-12-08 |
18.6470 USD |
31,907.2254 UNI |
18.1167 USD |
17.5594 USD |
19.4412 USD |
18.6302 USD |
| 2024-12-07 |
17.9486 USD |
40,187.3748 UNI |
17.6416 USD |
17.2641 USD |
18.6229 USD |
17.9990 USD |
| 2024-12-06 |
17.2138 USD |
39,789.8267 UNI |
15.1349 USD |
15.0559 USD |
18.4308 USD |
17.6630 USD |
| 2024-12-05 |
15.3828 USD |
26,518.7489 UNI |
15.6404 USD |
14.5095 USD |
15.9202 USD |
14.9297 USD |
| 2024-12-04 |
15.6628 USD |
60,489.4483 UNI |
15.2502 USD |
14.7463 USD |
16.5000 USD |
15.6275 USD |
| 2024-12-03 |
14.2769 USD |
157,359.2474 UNI |
14.0166 USD |
12.9525 USD |
15.0567 USD |
15.0567 USD |
| 2024-12-02 |
13.4371 USD |
63,271.8352 UNI |
13.0902 USD |
12.4272 USD |
14.5040 USD |
13.7682 USD |
| 2024-12-01 |
13.0434 USD |
17,735.5492 UNI |
12.8360 USD |
12.6483 USD |
13.2891 USD |
13.0281 USD |
| 2024-11-30 |
12.9879 USD |
21,403.1286 UNI |
12.5713 USD |
12.5302 USD |
13.4394 USD |
12.7626 USD |
| 2024-11-29 |
12.7424 USD |
12,961.0834 UNI |
12.8735 USD |
12.3466 USD |
12.9641 USD |
12.7056 USD |
| 2024-11-28 |
12.8632 USD |
50,195.8710 UNI |
13.5215 USD |
12.4339 USD |
13.5454 USD |
12.7579 USD |
| 2024-11-27 |
12.5586 USD |
46,187.2796 UNI |
10.8596 USD |
10.7497 USD |
13.3873 USD |
13.2573 USD |
| 2024-11-26 |
10.9422 USD |
39,297.1348 UNI |
11.1066 USD |
10.5128 USD |
11.7350 USD |
10.9434 USD |
| 2024-11-25 |
11.6999 USD |
58,368.6285 UNI |
10.8652 USD |
10.5619 USD |
12.4000 USD |
11.2897 USD |
| 2024-11-24 |
10.7863 USD |
30,748.2017 UNI |
10.7269 USD |
10.2144 USD |
11.3818 USD |
10.9325 USD |
| 2024-11-23 |
10.4706 USD |
84,203.5070 UNI |
9.8664 USD |
9.7932 USD |
11.3312 USD |
10.7378 USD |
| 2024-11-22 |
9.4269 USD |
58,591.6275 UNI |
9.3253 USD |
9.1532 USD |
9.7289 USD |
9.5401 USD |
| 2024-11-21 |
9.2541 USD |
85,743.1187 UNI |
8.8420 USD |
8.5020 USD |
9.6908 USD |
9.2367 USD |
| 2024-11-20 |
8.9899 USD |
29,694.0219 UNI |
9.4177 USD |
8.6066 USD |
9.4177 USD |
8.8332 USD |
| 2024-11-19 |
9.3174 USD |
19,477.6159 UNI |
9.3178 USD |
9.0867 USD |
9.6325 USD |
9.2991 USD |
| 2024-11-18 |
9.0305 USD |
41,943.1041 UNI |
8.7528 USD |
8.6460 USD |
9.3907 USD |
9.2169 USD |
| 2024-11-17 |
8.8583 USD |
18,820.2602 UNI |
9.1989 USD |
8.5888 USD |
9.2556 USD |
8.6462 USD |
| 2024-11-16 |
8.8505 USD |
18,689.6206 UNI |
8.5416 USD |
8.5208 USD |
9.2071 USD |
9.0565 USD |
| 2024-11-15 |
8.2072 USD |
11,416.9787 UNI |
8.2426 USD |
7.8705 USD |
8.5577 USD |
8.5577 USD |
| 2024-11-14 |
8.5839 USD |
102,098.5842 UNI |
8.6118 USD |
8.1388 USD |
8.8354 USD |
8.2641 USD |
| 2024-11-13 |
8.6622 USD |
21,139.8811 UNI |
8.9822 USD |
8.2864 USD |
9.1578 USD |
8.5628 USD |
| 2024-11-12 |
9.8375 USD |
293,424.0513 UNI |
9.3353 USD |
8.6588 USD |
10.7585 USD |
8.9626 USD |
| 2024-11-11 |
9.1612 USD |
329,872.6068 UNI |
9.1964 USD |
8.7736 USD |
9.4046 USD |
9.0161 USD |
| 2024-11-10 |
9.3060 USD |
574,083.6866 UNI |
9.2222 USD |
8.9964 USD |
9.6198 USD |
9.4950 USD |
| 2024-11-09 |
8.9935 USD |
207,493.2897 UNI |
8.8532 USD |
8.7500 USD |
9.2798 USD |
9.2590 USD |
| 2024-11-08 |
8.8199 USD |
208,313.0982 UNI |
8.9501 USD |
8.5479 USD |
9.0404 USD |
8.8350 USD |
| 2024-11-07 |
9.1038 USD |
418,686.1068 UNI |
9.3011 USD |
8.8769 USD |
9.5835 USD |
8.9027 USD |
| 2024-11-06 |
8.9615 USD |
163,931.0581 UNI |
7.2990 USD |
7.2990 USD |
9.6409 USD |
9.3437 USD |
| 2024-11-05 |
7.0357 USD |
17,954.0774 UNI |
6.8023 USD |
6.7815 USD |
7.2621 USD |
7.1863 USD |
| 2024-11-04 |
6.8911 USD |
101,695.3608 UNI |
7.0421 USD |
6.6407 USD |
7.1186 USD |
6.7567 USD |
| 2024-11-03 |
7.1208 USD |
72,834.8984 UNI |
7.4115 USD |
6.8338 USD |
7.4152 USD |
7.0584 USD |
| 2024-11-02 |
7.4079 USD |
96,766.9665 UNI |
7.5490 USD |
7.3115 USD |
7.7500 USD |
7.3611 USD |