Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
5.7576 USD |
14,251.7268 UNI |
5.5844 USD |
5.5614 USD |
5.9850 USD |
5.8957 USD |
| 2022-09-25 |
5.7868 USD |
4,064.6569 UNI |
5.8790 USD |
5.6263 USD |
5.9407 USD |
5.6263 USD |
| 2022-09-24 |
5.9265 USD |
12,189.7083 UNI |
5.9259 USD |
5.7826 USD |
6.0331 USD |
5.8018 USD |
| 2022-09-23 |
5.8342 USD |
14,099.5631 UNI |
5.8036 USD |
5.7375 USD |
5.9794 USD |
5.9354 USD |
| 2022-09-22 |
5.7132 USD |
5,036.0173 UNI |
5.3884 USD |
5.3515 USD |
5.8400 USD |
5.7079 USD |
| 2022-09-21 |
5.4034 USD |
18,974.3467 UNI |
5.2933 USD |
5.1644 USD |
5.6820 USD |
5.2892 USD |
| 2022-09-20 |
5.4228 USD |
7,214.7692 UNI |
5.5378 USD |
5.2823 USD |
5.5500 USD |
5.3023 USD |
| 2022-09-19 |
5.3987 USD |
81,034.2535 UNI |
5.4723 USD |
5.2117 USD |
5.5200 USD |
5.5117 USD |
| 2022-09-18 |
5.5276 USD |
33,300.9156 UNI |
5.9874 USD |
5.3644 USD |
6.0365 USD |
5.4688 USD |
| 2022-09-17 |
5.9391 USD |
4,564.6273 UNI |
5.8212 USD |
5.8212 USD |
6.0329 USD |
6.0329 USD |
| 2022-09-16 |
5.7854 USD |
12,279.3293 UNI |
5.9149 USD |
5.6731 USD |
5.9149 USD |
5.8002 USD |
| 2022-09-15 |
5.9804 USD |
31,479.1657 UNI |
6.1733 USD |
5.7890 USD |
6.2097 USD |
5.8561 USD |
| 2022-09-14 |
6.1169 USD |
8,804.0740 UNI |
6.0330 USD |
5.9764 USD |
6.2268 USD |
6.2268 USD |
| 2022-09-13 |
6.3573 USD |
11,844.2716 UNI |
6.6045 USD |
6.0287 USD |
6.7205 USD |
6.0287 USD |
| 2022-09-12 |
6.7170 USD |
19,899.4259 UNI |
6.4122 USD |
6.3814 USD |
6.9415 USD |
6.6298 USD |
| 2022-09-11 |
6.5175 USD |
16,198.1352 UNI |
6.6695 USD |
6.3828 USD |
6.6740 USD |
6.4879 USD |
| 2022-09-10 |
6.5397 USD |
9,933.5649 UNI |
6.4952 USD |
6.4254 USD |
6.6968 USD |
6.6968 USD |
| 2022-09-09 |
6.5342 USD |
21,735.6838 UNI |
6.1918 USD |
6.1796 USD |
6.6544 USD |
6.4858 USD |
| 2022-09-08 |
6.0958 USD |
12,751.5214 UNI |
6.1156 USD |
5.9625 USD |
6.2265 USD |
6.2265 USD |
| 2022-09-07 |
5.9095 USD |
3,938.5332 UNI |
5.8575 USD |
5.7292 USD |
6.2081 USD |
6.1430 USD |
| 2022-09-06 |
6.3127 USD |
24,212.2837 UNI |
6.5908 USD |
5.8100 USD |
6.7388 USD |
5.8785 USD |
| 2022-09-05 |
6.3218 USD |
14,478.4075 UNI |
6.5478 USD |
6.2260 USD |
6.6489 USD |
6.6489 USD |
| 2022-09-04 |
6.3951 USD |
2,584.4829 UNI |
6.3191 USD |
6.2607 USD |
6.5127 USD |
6.4473 USD |
| 2022-09-03 |
6.3262 USD |
4,369.0757 UNI |
6.3916 USD |
6.2368 USD |
6.3916 USD |
6.2978 USD |
| 2022-09-02 |
6.4104 USD |
5,662.7340 UNI |
6.3127 USD |
6.2187 USD |
6.6538 USD |
6.3742 USD |
| 2022-09-01 |
6.1501 USD |
10,345.4176 UNI |
6.1373 USD |
6.0021 USD |
6.3247 USD |
6.2880 USD |
| 2022-08-31 |
6.2629 USD |
18,871.8052 UNI |
6.2318 USD |
6.1342 USD |
6.3914 USD |
6.1342 USD |
| 2022-08-30 |
6.2241 USD |
14,005.6923 UNI |
6.3305 USD |
5.9650 USD |
6.4519 USD |
6.1991 USD |
| 2022-08-29 |
6.0342 USD |
10,842.7539 UNI |
5.7324 USD |
5.6964 USD |
6.2968 USD |
6.2835 USD |
| 2022-08-28 |
5.9446 USD |
10,211.7584 UNI |
6.0377 USD |
5.7506 USD |
6.0886 USD |
5.7506 USD |
| 2022-08-27 |
6.0803 USD |
15,625.5401 UNI |
6.1551 USD |
5.9550 USD |
6.1951 USD |
6.0318 USD |
| 2022-08-26 |
6.5349 USD |
12,370.7450 UNI |
6.9742 USD |
6.0966 USD |
7.0010 USD |
6.1250 USD |
| 2022-08-25 |
7.0324 USD |
11,209.9360 UNI |
7.0389 USD |
6.9394 USD |
7.2309 USD |
7.0096 USD |
| 2022-08-24 |
7.0726 USD |
10,797.4806 UNI |
7.1085 USD |
6.8938 USD |
7.2652 USD |
7.1051 USD |
| 2022-08-23 |
7.0624 USD |
8,835.5518 UNI |
6.9965 USD |
6.7598 USD |
7.2026 USD |
7.1621 USD |
| 2022-08-22 |
6.9694 USD |
19,896.8200 UNI |
7.2091 USD |
6.6683 USD |
7.3295 USD |
6.9355 USD |
| 2022-08-21 |
7.1382 USD |
15,812.6054 UNI |
6.9920 USD |
6.9826 USD |
7.3127 USD |
7.2706 USD |
| 2022-08-20 |
7.0154 USD |
15,850.8241 UNI |
7.0023 USD |
6.7600 USD |
7.1891 USD |
6.9975 USD |
| 2022-08-19 |
7.0778 USD |
35,763.8161 UNI |
7.6095 USD |
6.8578 USD |
7.6095 USD |
6.8884 USD |
| 2022-08-18 |
7.9917 USD |
8,438.2840 UNI |
7.9500 USD |
7.7420 USD |
8.1578 USD |
7.8793 USD |
| 2022-08-17 |
8.2411 USD |
5,641.4158 UNI |
8.3556 USD |
7.8521 USD |
8.6646 USD |
7.8900 USD |
| 2022-08-16 |
8.3769 USD |
2,774.8326 UNI |
8.4846 USD |
8.2089 USD |
8.5533 USD |
8.3621 USD |
| 2022-08-15 |
8.6273 USD |
8,184.0662 UNI |
8.8050 USD |
8.3549 USD |
9.1384 USD |
8.4715 USD |
| 2022-08-14 |
9.2091 USD |
38,101.9775 UNI |
8.9286 USD |
8.7676 USD |
9.5877 USD |
8.8550 USD |
| 2022-08-13 |
9.0683 USD |
9,728.8726 UNI |
9.2432 USD |
8.9360 USD |
9.3207 USD |
9.0447 USD |
| 2022-08-12 |
8.9919 USD |
3,428.5123 UNI |
8.9247 USD |
8.7739 USD |
9.2164 USD |
9.0565 USD |
| 2022-08-11 |
9.2205 USD |
26,219.8983 UNI |
9.2101 USD |
8.8749 USD |
9.5964 USD |
8.8749 USD |
| 2022-08-10 |
9.0450 USD |
53,284.6167 UNI |
8.3380 USD |
8.2218 USD |
9.3960 USD |
9.1879 USD |
| 2022-08-09 |
8.6271 USD |
17,597.5132 UNI |
8.7999 USD |
8.1501 USD |
8.8548 USD |
8.4156 USD |
| 2022-08-08 |
9.0098 USD |
17,681.7673 UNI |
8.7651 USD |
8.7651 USD |
9.2227 USD |
8.8215 USD |