Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
5.2040 USD |
9,618.9284 UNI |
5.2241 USD |
5.1288 USD |
5.3122 USD |
5.2329 USD |
| 2025-04-11 |
5.1971 USD |
9,589.6552 UNI |
5.0912 USD |
5.0912 USD |
5.3122 USD |
5.2555 USD |
| 2025-04-10 |
5.1657 USD |
3,921.6190 UNI |
5.3953 USD |
4.8703 USD |
5.3953 USD |
5.0123 USD |
| 2025-04-09 |
5.0291 USD |
8,908.5616 UNI |
4.7507 USD |
4.5560 USD |
5.4329 USD |
5.4329 USD |
| 2025-04-08 |
5.0529 USD |
4,859.0807 UNI |
5.1292 USD |
4.6947 USD |
5.2930 USD |
4.7079 USD |
| 2025-04-07 |
4.9888 USD |
9,596.7832 UNI |
5.0861 USD |
4.6100 USD |
5.2250 USD |
5.1754 USD |
| 2025-04-06 |
5.3596 USD |
5,351.0717 UNI |
5.8640 USD |
5.0373 USD |
5.8716 USD |
5.0515 USD |
| 2025-04-05 |
5.8553 USD |
2,002.4810 UNI |
5.9008 USD |
5.7721 USD |
5.9301 USD |
5.8049 USD |
| 2025-04-04 |
5.8581 USD |
5,739.9897 UNI |
5.8806 USD |
5.7273 USD |
6.0111 USD |
5.9251 USD |
| 2025-04-03 |
5.8331 USD |
4,513.7392 UNI |
5.8444 USD |
5.6736 USD |
6.0150 USD |
5.8277 USD |
| 2025-04-02 |
6.1760 USD |
33,106.7961 UNI |
6.2633 USD |
5.8079 USD |
7.1061 USD |
5.8079 USD |
| 2025-04-01 |
6.2506 USD |
23,589.1402 UNI |
5.9880 USD |
5.9832 USD |
6.3347 USD |
6.3217 USD |
| 2025-03-31 |
5.9764 USD |
18,584.5332 UNI |
5.8649 USD |
5.7528 USD |
6.0510 USD |
5.9520 USD |
| 2025-03-30 |
5.9005 USD |
13,338.4773 UNI |
5.9733 USD |
5.7955 USD |
6.0416 USD |
5.8499 USD |
| 2025-03-29 |
6.0204 USD |
12,301.9355 UNI |
6.1977 USD |
5.9097 USD |
6.2404 USD |
5.9257 USD |
| 2025-03-28 |
6.3531 USD |
90,409.4584 UNI |
6.8337 USD |
6.0613 USD |
6.8337 USD |
6.1793 USD |
| 2025-03-27 |
6.7558 USD |
46,630.0962 UNI |
6.7140 USD |
6.6560 USD |
6.9004 USD |
6.7328 USD |
| 2025-03-26 |
6.9205 USD |
8,826.1822 UNI |
6.9511 USD |
6.6600 USD |
7.1187 USD |
6.6810 USD |
| 2025-03-25 |
7.0457 USD |
4,186.7909 UNI |
7.1218 USD |
6.9405 USD |
7.1218 USD |
6.9590 USD |
| 2025-03-24 |
7.0025 USD |
11,347.4326 UNI |
6.6721 USD |
6.5941 USD |
7.1333 USD |
7.0791 USD |
| 2025-03-23 |
6.7251 USD |
5,594.9513 UNI |
6.7367 USD |
6.6203 USD |
6.8246 USD |
6.6391 USD |
| 2025-03-22 |
6.8337 USD |
2,256.0791 UNI |
6.7873 USD |
6.7349 USD |
6.9010 USD |
6.7711 USD |
| 2025-03-21 |
6.8299 USD |
3,659.5346 UNI |
6.9105 USD |
6.7493 USD |
6.9191 USD |
6.7537 USD |
| 2025-03-20 |
6.8288 USD |
8,291.3831 UNI |
6.8980 USD |
6.6508 USD |
6.9781 USD |
6.8849 USD |
| 2025-03-19 |
6.7871 USD |
47,088.7130 UNI |
6.3817 USD |
6.3333 USD |
7.2700 USD |
6.9800 USD |
| 2025-03-18 |
6.2428 USD |
15,738.6446 UNI |
6.2957 USD |
6.1006 USD |
6.3605 USD |
6.3429 USD |
| 2025-03-17 |
6.2284 USD |
10,724.8764 UNI |
6.1534 USD |
6.0808 USD |
6.3842 USD |
6.3348 USD |
| 2025-03-16 |
6.1016 USD |
7,716.2235 UNI |
6.1680 USD |
5.9899 USD |
6.3040 USD |
6.1407 USD |
| 2025-03-15 |
6.1251 USD |
5,081.3659 UNI |
6.0299 USD |
6.0000 USD |
6.3188 USD |
6.2716 USD |
| 2025-03-14 |
5.9686 USD |
8,876.5392 UNI |
5.8849 USD |
5.8472 USD |
6.1297 USD |
6.0674 USD |
| 2025-03-13 |
5.8781 USD |
8,866.3332 UNI |
5.9290 USD |
5.7006 USD |
6.0393 USD |
5.8924 USD |
| 2025-03-12 |
5.9034 USD |
12,641.6248 UNI |
6.0332 USD |
5.7594 USD |
6.1455 USD |
5.8767 USD |
| 2025-03-11 |
5.9141 USD |
12,430.9930 UNI |
5.9521 USD |
5.5468 USD |
6.2176 USD |
6.2176 USD |
| 2025-03-10 |
6.3341 USD |
13,944.1978 UNI |
6.3865 USD |
5.8127 USD |
6.9238 USD |
5.9390 USD |
| 2025-03-09 |
6.6989 USD |
13,268.3085 UNI |
7.1650 USD |
6.3263 USD |
7.1931 USD |
6.3987 USD |
| 2025-03-08 |
7.1027 USD |
5,972.6683 UNI |
7.0719 USD |
6.9717 USD |
7.2170 USD |
7.1397 USD |
| 2025-03-07 |
7.2436 USD |
20,423.0685 UNI |
7.1275 USD |
6.8985 USD |
7.3331 USD |
7.0200 USD |
| 2025-03-06 |
7.4710 USD |
70,872.9265 UNI |
7.5343 USD |
7.0528 USD |
7.6889 USD |
7.1356 USD |
| 2025-03-05 |
7.3336 USD |
97,462.8123 UNI |
7.0693 USD |
7.0121 USD |
7.5315 USD |
7.4777 USD |
| 2025-03-04 |
6.8282 USD |
50,224.6081 UNI |
7.1035 USD |
6.5000 USD |
7.1600 USD |
7.0556 USD |
| 2025-03-03 |
7.6864 USD |
16,729.6464 UNI |
8.2950 USD |
7.1100 USD |
8.3050 USD |
7.1400 USD |
| 2025-03-02 |
7.7568 USD |
21,477.8818 UNI |
7.4848 USD |
7.3160 USD |
8.3036 USD |
8.2850 USD |
| 2025-03-01 |
7.4572 USD |
18,790.2168 UNI |
7.4951 USD |
7.2047 USD |
7.6524 USD |
7.4900 USD |
| 2025-02-28 |
7.3904 USD |
22,059.6841 UNI |
7.8555 USD |
7.0514 USD |
7.8703 USD |
7.4979 USD |
| 2025-02-27 |
8.0157 USD |
9,838.6172 UNI |
7.9131 USD |
7.6678 USD |
8.2725 USD |
8.1223 USD |
| 2025-02-26 |
8.0227 USD |
10,044.3659 UNI |
8.3228 USD |
7.6678 USD |
8.4672 USD |
7.8692 USD |
| 2025-02-25 |
7.9748 USD |
38,303.9081 UNI |
8.0136 USD |
7.4225 USD |
8.5781 USD |
8.3215 USD |
| 2025-02-24 |
8.3543 USD |
36,625.6252 UNI |
9.0717 USD |
7.8363 USD |
9.1156 USD |
8.0758 USD |
| 2025-02-23 |
9.0361 USD |
5,932.1076 UNI |
9.0152 USD |
8.9234 USD |
9.1928 USD |
9.0211 USD |
| 2025-02-22 |
8.9366 USD |
11,036.3090 UNI |
8.7916 USD |
8.7225 USD |
9.1198 USD |
9.1198 USD |