Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
13.4670 USD |
8,951.6779 UNI |
13.2479 USD |
13.0024 USD |
14.1276 USD |
13.4177 USD |
| 2025-01-20 |
14.1733 USD |
63,580.0959 UNI |
13.2370 USD |
13.0247 USD |
14.5000 USD |
13.7332 USD |
| 2025-01-19 |
13.9178 USD |
11,801.7965 UNI |
14.2430 USD |
13.1317 USD |
14.5591 USD |
13.2186 USD |
| 2025-01-18 |
14.2684 USD |
9,204.6880 UNI |
15.0183 USD |
13.8928 USD |
15.1738 USD |
14.1354 USD |
| 2025-01-17 |
14.6958 USD |
8,943.7489 UNI |
14.3002 USD |
14.0264 USD |
15.1450 USD |
15.0548 USD |
| 2025-01-16 |
14.2802 USD |
23,968.7612 UNI |
14.3789 USD |
13.9899 USD |
14.5450 USD |
14.1662 USD |
| 2025-01-15 |
13.4545 USD |
40,358.0118 UNI |
13.3345 USD |
12.9726 USD |
14.6652 USD |
14.5169 USD |
| 2025-01-14 |
13.2708 USD |
25,203.7532 UNI |
12.8770 USD |
12.8770 USD |
13.4050 USD |
13.3613 USD |
| 2025-01-13 |
12.6589 USD |
10,646.2083 UNI |
13.6742 USD |
12.0900 USD |
13.8447 USD |
12.8745 USD |
| 2025-01-12 |
13.6317 USD |
3,807.1591 UNI |
13.6765 USD |
13.5276 USD |
13.8532 USD |
13.6034 USD |
| 2025-01-11 |
13.6789 USD |
14,813.2966 UNI |
13.9557 USD |
13.4668 USD |
13.9557 USD |
13.6991 USD |
| 2025-01-10 |
13.3850 USD |
20,861.5495 UNI |
12.9401 USD |
12.8586 USD |
14.0610 USD |
13.9383 USD |
| 2025-01-09 |
12.7714 USD |
14,026.7421 UNI |
13.3330 USD |
12.3801 USD |
13.3330 USD |
12.9125 USD |
| 2025-01-08 |
13.3171 USD |
33,955.6477 UNI |
13.5681 USD |
12.4577 USD |
13.8023 USD |
13.0836 USD |
| 2025-01-07 |
13.9599 USD |
95,930.8620 UNI |
14.9837 USD |
13.5029 USD |
14.9950 USD |
13.6641 USD |
| 2025-01-06 |
15.1445 USD |
42,991.6542 UNI |
15.1624 USD |
14.8798 USD |
15.6350 USD |
15.0404 USD |
| 2025-01-05 |
15.0138 USD |
2,854.4834 UNI |
15.1881 USD |
14.8972 USD |
15.2400 USD |
15.2400 USD |
| 2025-01-04 |
15.1421 USD |
11,214.6732 UNI |
15.2370 USD |
14.7917 USD |
15.3849 USD |
15.2848 USD |
| 2025-01-03 |
14.5741 USD |
12,600.7806 UNI |
14.1772 USD |
14.0677 USD |
15.2168 USD |
15.1867 USD |
| 2025-01-02 |
14.1609 USD |
99,966.4890 UNI |
13.6295 USD |
13.6207 USD |
14.5237 USD |
14.3249 USD |
| 2025-01-01 |
13.4641 USD |
36,911.9439 UNI |
13.2602 USD |
13.0493 USD |
13.6376 USD |
13.6376 USD |
| 2024-12-31 |
13.4749 USD |
10,927.1992 UNI |
13.1755 USD |
13.1324 USD |
13.8800 USD |
13.2147 USD |
| 2024-12-30 |
13.2699 USD |
10,409.6067 UNI |
12.9787 USD |
12.7842 USD |
13.6114 USD |
13.0092 USD |
| 2024-12-29 |
13.3582 USD |
2,446.9699 UNI |
13.5509 USD |
13.0100 USD |
13.6766 USD |
13.0100 USD |
| 2024-12-28 |
13.3342 USD |
24,898.9970 UNI |
13.3453 USD |
13.0496 USD |
13.6766 USD |
13.5509 USD |
| 2024-12-27 |
13.7361 USD |
27,075.9237 UNI |
13.2490 USD |
13.2490 USD |
14.1734 USD |
13.3093 USD |
| 2024-12-26 |
13.0627 USD |
31,453.8158 UNI |
14.0090 USD |
12.8999 USD |
14.0090 USD |
13.2584 USD |
| 2024-12-25 |
14.0193 USD |
8,451.2032 UNI |
14.4680 USD |
13.6702 USD |
14.6815 USD |
13.6806 USD |
| 2024-12-24 |
14.4451 USD |
15,828.4912 UNI |
14.2448 USD |
13.7752 USD |
14.7231 USD |
14.6815 USD |
| 2024-12-23 |
13.7194 USD |
22,761.4585 UNI |
13.8950 USD |
13.2758 USD |
14.2688 USD |
13.4982 USD |
| 2024-12-22 |
13.7473 USD |
23,189.3344 UNI |
13.2457 USD |
13.2457 USD |
14.2644 USD |
13.9963 USD |
| 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 |