Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
4.4501 USD |
5,359.2898 UNI |
4.4080 USD |
4.4080 USD |
4.4710 USD |
4.4450 USD |
| 2023-09-29 |
4.4404 USD |
535.3285 UNI |
4.4400 USD |
4.3290 USD |
4.4855 USD |
4.4030 USD |
| 2023-09-28 |
4.4218 USD |
2,036.5316 UNI |
4.2500 USD |
4.2500 USD |
4.4727 USD |
4.4250 USD |
| 2023-09-27 |
4.2611 USD |
3,083.5200 UNI |
4.2570 USD |
4.2120 USD |
4.4050 USD |
4.2280 USD |
| 2023-09-26 |
4.2569 USD |
29.3965 UNI |
4.3120 USD |
4.2300 USD |
4.3120 USD |
4.2300 USD |
| 2023-09-25 |
4.2806 USD |
2,460.2711 UNI |
4.2465 USD |
4.2465 USD |
4.2820 USD |
4.2800 USD |
| 2023-09-24 |
4.2799 USD |
5,083.9932 UNI |
4.2510 USD |
4.2480 USD |
4.2900 USD |
4.2680 USD |
| 2023-09-23 |
4.2715 USD |
216.6351 UNI |
4.2970 USD |
4.2560 USD |
4.2970 USD |
4.2610 USD |
| 2023-09-22 |
4.2465 USD |
168.6735 UNI |
4.2060 USD |
4.2060 USD |
4.2480 USD |
4.2480 USD |
| 2023-09-21 |
4.2652 USD |
2,098.2220 UNI |
4.3660 USD |
4.2240 USD |
4.3833 USD |
4.2440 USD |
| 2023-09-20 |
4.3987 USD |
455.1737 UNI |
4.4087 USD |
4.3720 USD |
4.4087 USD |
4.3780 USD |
| 2023-09-19 |
4.4550 USD |
1,028.9925 UNI |
4.4300 USD |
4.4104 USD |
4.4678 USD |
4.4104 USD |
| 2023-09-18 |
4.3930 USD |
6,784.5853 UNI |
4.2649 USD |
4.2649 USD |
4.4470 USD |
4.3810 USD |
| 2023-09-17 |
4.2865 USD |
6,070.2647 UNI |
4.3300 USD |
4.2580 USD |
4.3300 USD |
4.2580 USD |
| 2023-09-16 |
4.3322 USD |
2,502.3252 UNI |
4.3260 USD |
4.3238 USD |
4.3810 USD |
4.3340 USD |
| 2023-09-15 |
4.2802 USD |
2,524.9084 UNI |
4.3201 USD |
4.2730 USD |
4.3201 USD |
4.2800 USD |
| 2023-09-14 |
4.2860 USD |
3,189.3774 UNI |
4.3010 USD |
4.2600 USD |
4.3238 USD |
4.2850 USD |
| 2023-09-13 |
4.2587 USD |
5,258.8491 UNI |
4.3000 USD |
4.2520 USD |
4.3000 USD |
4.2520 USD |
| 2023-09-12 |
4.2104 USD |
5,042.5342 UNI |
4.1120 USD |
4.1080 USD |
4.2700 USD |
4.2490 USD |
| 2023-09-11 |
4.1156 USD |
9,413.0480 UNI |
4.2020 USD |
4.0404 USD |
4.2020 USD |
4.0404 USD |
| 2023-09-10 |
4.2073 USD |
8,239.3833 UNI |
4.2840 USD |
4.1310 USD |
4.2841 USD |
4.2210 USD |
| 2023-09-09 |
4.3557 USD |
9,586.8928 UNI |
4.3521 USD |
4.3134 USD |
4.3660 USD |
4.3134 USD |
| 2023-09-08 |
4.3642 USD |
6,857.1135 UNI |
4.3340 USD |
4.3340 USD |
4.3800 USD |
4.3610 USD |
| 2023-09-07 |
4.4762 USD |
2,234.7422 UNI |
4.4329 USD |
4.4210 USD |
4.4910 USD |
4.4910 USD |
| 2023-09-06 |
4.3928 USD |
2,646.4787 UNI |
4.3820 USD |
4.3820 USD |
4.4229 USD |
4.4210 USD |
| 2023-09-05 |
4.3320 USD |
5,208.4381 UNI |
4.3661 USD |
4.3050 USD |
4.3760 USD |
4.3720 USD |
| 2023-09-04 |
4.4200 USD |
77.0385 UNI |
4.4226 USD |
4.3890 USD |
4.4226 USD |
4.3890 USD |
| 2023-09-03 |
4.4330 USD |
3,257.8954 UNI |
4.3730 USD |
4.3730 USD |
4.4610 USD |
4.4070 USD |
| 2023-09-02 |
4.3332 USD |
61.4053 UNI |
4.2899 USD |
4.2899 USD |
4.3900 USD |
4.3316 USD |
| 2023-09-01 |
4.3615 USD |
20,569.9331 UNI |
4.3936 USD |
4.2500 USD |
4.3936 USD |
4.2568 USD |
| 2023-08-31 |
4.4424 USD |
23,641.1640 UNI |
4.6260 USD |
4.3460 USD |
4.6260 USD |
4.3729 USD |
| 2023-08-30 |
4.7134 USD |
59,400.8231 UNI |
4.7973 USD |
4.6400 USD |
4.7973 USD |
4.6400 USD |
| 2023-08-29 |
4.7110 USD |
38,067.7442 UNI |
4.6750 USD |
4.5820 USD |
4.8490 USD |
4.7810 USD |
| 2023-08-28 |
4.6598 USD |
2,288.8074 UNI |
4.6050 USD |
4.6050 USD |
4.6860 USD |
4.6770 USD |
| 2023-08-27 |
4.6727 USD |
1,534.8696 UNI |
4.6490 USD |
4.6490 USD |
4.6729 USD |
4.6725 USD |
| 2023-08-26 |
4.6015 USD |
8,713.9754 UNI |
4.5620 USD |
4.5471 USD |
4.6420 USD |
4.6209 USD |
| 2023-08-25 |
4.5986 USD |
34,633.4783 UNI |
4.6390 USD |
4.5230 USD |
4.6390 USD |
4.5718 USD |
| 2023-08-24 |
4.7041 USD |
63,664.5526 UNI |
4.7560 USD |
4.6160 USD |
4.8120 USD |
4.6487 USD |
| 2023-08-23 |
4.7108 USD |
82,226.2666 UNI |
4.6830 USD |
4.6449 USD |
4.8420 USD |
4.7490 USD |
| 2023-08-22 |
4.7119 USD |
89,395.6331 UNI |
4.7667 USD |
4.5570 USD |
4.7740 USD |
4.6670 USD |
| 2023-08-21 |
4.8048 USD |
25,610.1716 UNI |
4.8990 USD |
4.7540 USD |
4.8990 USD |
4.7960 USD |
| 2023-08-20 |
4.8992 USD |
10,960.7887 UNI |
4.9110 USD |
4.8643 USD |
4.9190 USD |
4.8877 USD |
| 2023-08-19 |
4.9141 USD |
11,744.9999 UNI |
4.9180 USD |
4.8597 USD |
4.9597 USD |
4.9050 USD |
| 2023-08-18 |
4.9609 USD |
16,613.3082 UNI |
4.9720 USD |
4.9030 USD |
5.0340 USD |
4.9240 USD |
| 2023-08-17 |
5.1373 USD |
10,328.8300 UNI |
5.4300 USD |
4.5674 USD |
5.4630 USD |
4.8906 USD |
| 2023-08-16 |
5.6930 USD |
17,062.7297 UNI |
5.9350 USD |
5.3244 USD |
5.9350 USD |
5.4150 USD |
| 2023-08-15 |
6.1926 USD |
4,692.6405 UNI |
6.2582 USD |
5.9420 USD |
6.2761 USD |
5.9420 USD |
| 2023-08-14 |
6.2868 USD |
2,274.8016 UNI |
6.1761 USD |
6.1761 USD |
6.3582 USD |
6.2412 USD |
| 2023-08-13 |
6.1354 USD |
14.7307 UNI |
6.1351 USD |
6.1240 USD |
6.1389 USD |
6.1389 USD |
| 2023-08-12 |
6.1811 USD |
18.6545 UNI |
6.2150 USD |
6.1649 USD |
6.2150 USD |
6.1649 USD |