Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
6.6957 USD |
36,980.5815 UNI |
7.0430 USD |
6.2437 USD |
7.1178 USD |
6.6141 USD |
| 2022-07-25 |
7.1573 USD |
47,290.0133 UNI |
7.3104 USD |
6.8185 USD |
7.5090 USD |
7.2579 USD |
| 2022-07-24 |
7.0633 USD |
18,786.6461 UNI |
7.0307 USD |
6.8980 USD |
7.1934 USD |
7.0859 USD |
| 2022-07-23 |
6.9230 USD |
17,018.1469 UNI |
6.8339 USD |
6.6337 USD |
7.1683 USD |
6.9983 USD |
| 2022-07-22 |
7.1397 USD |
38,495.3322 UNI |
7.2233 USD |
6.8433 USD |
7.4535 USD |
6.9576 USD |
| 2022-07-21 |
6.9810 USD |
22,051.9530 UNI |
6.8873 USD |
6.6800 USD |
7.2767 USD |
7.2724 USD |
| 2022-07-20 |
7.2127 USD |
41,906.3080 UNI |
7.3230 USD |
6.7987 USD |
7.6087 USD |
6.9093 USD |
| 2022-07-19 |
7.4693 USD |
41,092.7622 UNI |
7.2575 USD |
7.2038 USD |
7.7387 USD |
7.3333 USD |
| 2022-07-18 |
7.2911 USD |
60,393.1539 UNI |
6.9708 USD |
6.9362 USD |
7.4451 USD |
7.2978 USD |
| 2022-07-17 |
7.0424 USD |
49,775.4131 UNI |
7.2432 USD |
6.9152 USD |
7.3267 USD |
7.0371 USD |
| 2022-07-16 |
6.8320 USD |
70,056.9463 UNI |
6.7987 USD |
6.6879 USD |
7.6016 USD |
7.3282 USD |
| 2022-07-15 |
6.9258 USD |
31,649.6402 UNI |
7.0453 USD |
6.7646 USD |
7.2381 USD |
6.7725 USD |
| 2022-07-14 |
6.4890 USD |
49,022.8476 UNI |
6.0898 USD |
6.0305 USD |
7.0610 USD |
7.0247 USD |
| 2022-07-13 |
5.5371 USD |
15,246.2087 UNI |
5.5116 USD |
5.2495 USD |
6.2188 USD |
6.0537 USD |
| 2022-07-12 |
5.6295 USD |
26,216.0510 UNI |
5.5124 USD |
5.4575 USD |
5.8233 USD |
5.6256 USD |
| 2022-07-11 |
5.8771 USD |
48,612.3481 UNI |
6.1645 USD |
5.3024 USD |
6.2708 USD |
5.5407 USD |
| 2022-07-10 |
6.2204 USD |
18,969.2270 UNI |
6.4589 USD |
5.9722 USD |
6.4621 USD |
6.3000 USD |
| 2022-07-09 |
6.2282 USD |
36,167.9678 UNI |
5.8712 USD |
5.7554 USD |
6.5840 USD |
6.5472 USD |
| 2022-07-08 |
5.7553 USD |
45,744.6989 UNI |
5.6935 USD |
5.5188 USD |
5.9536 USD |
5.8756 USD |
| 2022-07-07 |
5.4595 USD |
89,529.6819 UNI |
5.3544 USD |
5.3283 USD |
5.7773 USD |
5.7249 USD |
| 2022-07-06 |
5.3633 USD |
46,381.2549 UNI |
5.3680 USD |
5.1587 USD |
5.4431 USD |
5.4027 USD |
| 2022-07-05 |
5.3056 USD |
57,722.0437 UNI |
5.3443 USD |
5.0430 USD |
5.4267 USD |
5.3693 USD |
| 2022-07-04 |
5.0754 USD |
7,303.6494 UNI |
4.9203 USD |
4.7380 USD |
5.3112 USD |
5.2693 USD |
| 2022-07-03 |
4.8693 USD |
14,495.1199 UNI |
4.9358 USD |
4.7316 USD |
4.9358 USD |
4.9215 USD |
| 2022-07-02 |
4.8753 USD |
30,770.9235 UNI |
4.8858 USD |
4.7316 USD |
5.0280 USD |
4.9402 USD |
| 2022-07-01 |
4.9809 USD |
34,244.4635 UNI |
4.9604 USD |
4.7614 USD |
5.0998 USD |
4.8531 USD |
| 2022-06-30 |
4.9211 USD |
8,503.1010 UNI |
5.0000 USD |
4.6592 USD |
5.0747 USD |
4.7836 USD |
| 2022-06-29 |
4.9679 USD |
31,471.7332 UNI |
4.8982 USD |
4.7905 USD |
5.1900 USD |
5.1156 USD |
| 2022-06-28 |
5.1179 USD |
72,270.7302 UNI |
5.3765 USD |
4.8556 USD |
5.4444 USD |
4.8796 USD |
| 2022-06-27 |
5.6757 USD |
19,300.9165 UNI |
5.5955 USD |
5.3368 USD |
5.9118 USD |
5.3886 USD |
| 2022-06-26 |
5.7379 USD |
39,232.0699 UNI |
5.6349 USD |
5.5092 USD |
6.0013 USD |
5.7874 USD |
| 2022-06-25 |
5.4886 USD |
46,722.8848 UNI |
5.4782 USD |
5.2622 USD |
5.7641 USD |
5.6804 USD |
| 2022-06-24 |
5.5854 USD |
39,726.2197 UNI |
5.6211 USD |
5.3819 USD |
5.7679 USD |
5.5166 USD |
| 2022-06-23 |
5.3017 USD |
74,893.7031 UNI |
5.0832 USD |
5.0832 USD |
5.6353 USD |
5.6353 USD |
| 2022-06-22 |
4.9117 USD |
58,188.1071 UNI |
4.7140 USD |
4.5739 USD |
5.3648 USD |
5.0626 USD |
| 2022-06-21 |
4.5758 USD |
71,536.0849 UNI |
4.2448 USD |
4.2448 USD |
5.1258 USD |
4.8154 USD |
| 2022-06-20 |
4.1743 USD |
83,680.2359 UNI |
4.1678 USD |
4.0194 USD |
4.3705 USD |
4.3146 USD |
| 2022-06-19 |
3.7301 USD |
44,049.9263 UNI |
3.6245 USD |
3.5309 USD |
4.1971 USD |
4.1300 USD |
| 2022-06-18 |
3.6510 USD |
64,299.9025 UNI |
3.9736 USD |
3.3912 USD |
4.0762 USD |
3.5976 USD |
| 2022-06-17 |
3.9025 USD |
63,689.8402 UNI |
3.8463 USD |
3.7764 USD |
3.9900 USD |
3.9689 USD |
| 2022-06-16 |
3.9922 USD |
88,840.4236 UNI |
4.4535 USD |
3.7496 USD |
4.4535 USD |
3.7764 USD |
| 2022-06-15 |
3.7458 USD |
98,916.5310 UNI |
3.8449 USD |
3.3987 USD |
4.4283 USD |
4.4283 USD |
| 2022-06-14 |
3.6597 USD |
129,458.5208 UNI |
3.6585 USD |
3.3528 USD |
3.8376 USD |
3.6328 USD |
| 2022-06-13 |
3.7433 USD |
110,825.7570 UNI |
4.0883 USD |
3.4752 USD |
4.1505 USD |
3.5327 USD |
| 2022-06-12 |
4.1848 USD |
67,943.3429 UNI |
4.2944 USD |
4.1000 USD |
4.4333 USD |
4.1093 USD |
| 2022-06-11 |
4.8283 USD |
57,191.3198 UNI |
4.8607 USD |
4.3439 USD |
4.9563 USD |
4.4561 USD |
| 2022-06-10 |
5.1000 USD |
90,588.6965 UNI |
5.1916 USD |
4.7425 USD |
5.2020 USD |
4.7707 USD |
| 2022-06-09 |
5.2042 USD |
5,911.4142 UNI |
5.0859 USD |
5.0859 USD |
5.3486 USD |
5.1860 USD |
| 2022-06-08 |
5.1410 USD |
33,101.8840 UNI |
5.2300 USD |
5.0700 USD |
5.2920 USD |
5.1318 USD |
| 2022-06-07 |
5.1313 USD |
124,616.0087 UNI |
5.2447 USD |
4.9363 USD |
5.4090 USD |
5.1842 USD |