Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
5.3025 USD |
44,358.8819 UNI |
5.1391 USD |
5.1391 USD |
5.4131 USD |
5.2981 USD |
| 2022-06-05 |
5.0833 USD |
21,352.9796 UNI |
5.0604 USD |
4.9585 USD |
5.1962 USD |
5.1391 USD |
| 2022-06-04 |
5.0462 USD |
19,238.0279 UNI |
5.0678 USD |
4.9292 USD |
5.1679 USD |
5.0952 USD |
| 2022-06-03 |
5.1117 USD |
12,643.0375 UNI |
5.2616 USD |
5.0012 USD |
5.3145 USD |
5.0676 USD |
| 2022-06-02 |
5.1233 USD |
16,134.9169 UNI |
5.0582 USD |
5.0582 USD |
5.3023 USD |
5.2945 USD |
| 2022-06-01 |
5.5228 USD |
41,814.0493 UNI |
5.7297 USD |
5.1242 USD |
5.7930 USD |
5.1242 USD |
| 2022-05-31 |
5.7048 USD |
19,063.4678 UNI |
5.6946 USD |
5.5773 USD |
5.8489 USD |
5.7255 USD |
| 2022-05-30 |
5.3622 USD |
33,438.5914 UNI |
4.9978 USD |
4.9978 USD |
5.6772 USD |
5.6327 USD |
| 2022-05-29 |
4.8760 USD |
30,542.5474 UNI |
4.9482 USD |
4.7840 USD |
4.9837 USD |
4.8662 USD |
| 2022-05-28 |
4.8483 USD |
33,843.7388 UNI |
4.6937 USD |
4.6148 USD |
5.0041 USD |
4.9998 USD |
| 2022-05-27 |
4.7623 USD |
40,552.8268 UNI |
5.0216 USD |
4.6023 USD |
5.0216 USD |
4.7272 USD |
| 2022-05-26 |
5.1323 USD |
48,891.8364 UNI |
5.7330 USD |
4.8000 USD |
5.7330 USD |
5.0827 USD |
| 2022-05-25 |
5.5582 USD |
34,837.8470 UNI |
5.5977 USD |
5.3942 USD |
5.7684 USD |
5.6276 USD |
| 2022-05-24 |
5.5829 USD |
16,755.6940 UNI |
5.6391 USD |
5.3064 USD |
5.7801 USD |
5.6207 USD |
| 2022-05-23 |
5.7113 USD |
31,506.6135 UNI |
5.4609 USD |
5.3880 USD |
5.9438 USD |
5.6089 USD |
| 2022-05-22 |
5.3913 USD |
20,753.3652 UNI |
5.2263 USD |
5.1747 USD |
5.5109 USD |
5.5034 USD |
| 2022-05-21 |
5.2285 USD |
13,190.3225 UNI |
5.0754 USD |
5.0378 USD |
5.3356 USD |
5.2029 USD |
| 2022-05-20 |
5.1676 USD |
51,600.7905 UNI |
5.1648 USD |
4.9561 USD |
5.5191 USD |
5.1289 USD |
| 2022-05-19 |
4.9809 USD |
26,561.8266 UNI |
4.9370 USD |
4.7420 USD |
5.1709 USD |
5.1100 USD |