Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
5.8865 USD |
13,464.5749 UNI |
5.9290 USD |
5.7571 USD |
6.1455 USD |
5.9232 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 |
| 2025-02-21 |
9.2069 USD |
14,053.1377 UNI |
9.2915 USD |
8.5898 USD |
9.6361 USD |
8.7588 USD |
| 2025-02-20 |
9.2684 USD |
22,255.6920 UNI |
9.4174 USD |
8.9749 USD |
9.5357 USD |
9.3430 USD |
| 2025-02-19 |
9.5701 USD |
14,399.6752 UNI |
9.6116 USD |
9.3823 USD |
9.7125 USD |
9.4314 USD |
| 2025-02-18 |
9.4232 USD |
15,042.9821 UNI |
9.9199 USD |
9.1466 USD |
9.9345 USD |
9.5905 USD |
| 2025-02-17 |
9.9113 USD |
15,317.3023 UNI |
9.6524 USD |
9.5304 USD |
10.1460 USD |
9.8950 USD |
| 2025-02-16 |
9.7824 USD |
6,691.7722 UNI |
9.8488 USD |
9.6054 USD |
9.9420 USD |
9.6218 USD |
| 2025-02-15 |
9.9743 USD |
9,987.9269 UNI |
9.9766 USD |
9.7661 USD |
10.1445 USD |
9.8074 USD |
| 2025-02-14 |
9.9970 USD |
106,102.3773 UNI |
9.8925 USD |
9.7765 USD |
10.3368 USD |
10.1178 USD |
| 2025-02-13 |
9.6748 USD |
23,914.7832 UNI |
9.9661 USD |
9.4791 USD |
10.0488 USD |
9.8349 USD |
| 2025-02-12 |
9.6794 USD |
31,699.0582 UNI |
9.3754 USD |
9.1218 USD |
10.1200 USD |
9.9983 USD |
| 2025-02-11 |
9.6120 USD |
12,525.1543 UNI |
9.4952 USD |
9.2543 USD |
10.0144 USD |
9.3838 USD |
| 2025-02-10 |
9.2508 USD |
16,662.4038 UNI |
9.1743 USD |
8.8370 USD |
9.5900 USD |
9.4695 USD |
| 2025-02-09 |
9.0603 USD |
52,816.7399 UNI |
9.1234 USD |
8.7320 USD |
9.3035 USD |
9.1278 USD |
| 2025-02-08 |
8.9082 USD |
25,382.1937 UNI |
9.0000 USD |
8.7416 USD |
9.1866 USD |
9.1500 USD |
| 2025-02-07 |
9.1124 USD |
34,372.1470 UNI |
9.0023 USD |
8.7500 USD |
9.4777 USD |
8.9707 USD |
| 2025-02-06 |
9.0832 USD |
20,975.7609 UNI |
9.2832 USD |
8.9125 USD |
9.4416 USD |
8.9496 USD |
| 2025-02-05 |
9.3198 USD |
12,642.0554 UNI |
9.0582 USD |
9.0582 USD |
9.5031 USD |
9.2279 USD |
| 2025-02-04 |
9.2726 USD |
31,756.8109 UNI |
9.9094 USD |
8.8189 USD |
10.0615 USD |
9.0781 USD |
| 2025-02-03 |
9.0875 USD |
97,016.1913 UNI |
9.0972 USD |
7.0482 USD |
10.1870 USD |
10.1174 USD |
| 2025-02-02 |
9.8942 USD |
18,832.6836 UNI |
10.8303 USD |
8.7522 USD |
11.0927 USD |
9.1346 USD |
| 2025-02-01 |
11.4376 USD |
7,968.6219 UNI |
11.7924 USD |
10.8040 USD |
11.9000 USD |
10.8040 USD |
| 2025-01-31 |
12.1652 USD |
155,285.4110 UNI |
11.9843 USD |
11.6747 USD |
12.8231 USD |
11.7260 USD |
| 2025-01-30 |
12.1053 USD |
44,264.2587 UNI |
11.7100 USD |
11.7100 USD |
12.2751 USD |
12.0178 USD |
| 2025-01-29 |
11.6887 USD |
18,812.0233 UNI |
11.1241 USD |
11.0688 USD |
12.0537 USD |
11.8656 USD |
| 2025-01-28 |
11.1566 USD |
11,254.7464 UNI |
11.0467 USD |
10.8501 USD |
11.3106 USD |
11.0688 USD |
| 2025-01-27 |
10.8182 USD |
16,322.8665 UNI |
11.3701 USD |
10.3660 USD |
11.6501 USD |
10.9091 USD |
| 2025-01-26 |
12.0923 USD |
6,425.3894 UNI |
12.1397 USD |
11.8540 USD |
12.3828 USD |
11.8540 USD |
| 2025-01-25 |
12.2150 USD |
2,083.9179 UNI |
12.4350 USD |
12.1154 USD |
12.4400 USD |
12.1750 USD |
| 2025-01-24 |
12.8736 USD |
5,332.7849 UNI |
12.6410 USD |
12.5323 USD |
13.1074 USD |
12.5665 USD |
| 2025-01-23 |
12.7196 USD |
9,476.0121 UNI |
12.9100 USD |
12.4752 USD |
12.9845 USD |
12.7645 USD |