Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
8.9615 USD |
163,931.0581 UNI |
7.2990 USD |
7.2990 USD |
9.6409 USD |
9.3437 USD |
| 2024-11-05 |
7.0357 USD |
17,954.0774 UNI |
6.8023 USD |
6.7815 USD |
7.2621 USD |
7.1863 USD |
| 2024-11-04 |
6.8911 USD |
101,695.3608 UNI |
7.0421 USD |
6.6407 USD |
7.1186 USD |
6.7567 USD |
| 2024-11-03 |
7.1208 USD |
72,834.8984 UNI |
7.4115 USD |
6.8338 USD |
7.4152 USD |
7.0584 USD |
| 2024-11-02 |
7.4079 USD |
96,766.9665 UNI |
7.5490 USD |
7.3115 USD |
7.7500 USD |
7.3611 USD |
| 2024-11-01 |
7.7476 USD |
60,713.8968 UNI |
7.6285 USD |
7.5112 USD |
8.0273 USD |
7.5729 USD |
| 2024-10-31 |
7.7091 USD |
90,982.6704 UNI |
8.1310 USD |
7.4879 USD |
8.2824 USD |
7.5917 USD |
| 2024-10-30 |
8.1545 USD |
26,161.6744 UNI |
7.8850 USD |
7.8850 USD |
8.3201 USD |
8.1698 USD |
| 2024-10-29 |
7.9131 USD |
15,985.3494 UNI |
7.7954 USD |
7.7919 USD |
7.9947 USD |
7.9643 USD |
| 2024-10-28 |
7.5059 USD |
34,366.7115 UNI |
7.6048 USD |
7.3117 USD |
7.7629 USD |
7.7579 USD |
| 2024-10-27 |
7.5189 USD |
10,404.1625 UNI |
7.3909 USD |
7.3909 USD |
7.6874 USD |
7.4636 USD |
| 2024-10-26 |
7.4540 USD |
29,163.3545 UNI |
7.4152 USD |
7.3035 USD |
7.7462 USD |
7.3964 USD |
| 2024-10-25 |
7.9851 USD |
18,767.9357 UNI |
8.0321 USD |
7.7705 USD |
8.1501 USD |
7.7705 USD |
| 2024-10-24 |
8.0619 USD |
5,082.1293 UNI |
7.9679 USD |
7.9614 USD |
8.1635 USD |
8.0176 USD |
| 2024-10-23 |
7.6958 USD |
25,712.8697 UNI |
8.0038 USD |
7.4979 USD |
8.0038 USD |
7.6906 USD |
| 2024-10-22 |
8.1294 USD |
70,151.9183 UNI |
7.8081 USD |
7.7088 USD |
8.4900 USD |
8.0466 USD |
| 2024-10-21 |
7.6065 USD |
39,506.4250 UNI |
7.7362 USD |
7.4173 USD |
7.9411 USD |
7.8149 USD |
| 2024-10-20 |
7.5357 USD |
145,444.2229 UNI |
7.3308 USD |
7.2985 USD |
7.7593 USD |
7.7339 USD |
| 2024-10-19 |
7.5093 USD |
40,305.4109 UNI |
7.5085 USD |
7.3370 USD |
7.5942 USD |
7.3487 USD |
| 2024-10-18 |
7.4759 USD |
71,158.6661 UNI |
7.3400 USD |
7.3400 USD |
7.5159 USD |
7.4009 USD |
| 2024-10-17 |
7.5653 USD |
69,915.3574 UNI |
7.6000 USD |
7.2640 USD |
7.6542 USD |
7.3644 USD |
| 2024-10-16 |
7.7942 USD |
156,366.0812 UNI |
7.8347 USD |
7.5824 USD |
8.0062 USD |
7.6026 USD |
| 2024-10-15 |
7.9390 USD |
294,161.1236 UNI |
8.1261 USD |
7.6814 USD |
8.2850 USD |
7.8392 USD |
| 2024-10-14 |
8.0086 USD |
227,319.7467 UNI |
7.6853 USD |
7.6019 USD |
8.3000 USD |
8.1317 USD |
| 2024-10-13 |
7.8868 USD |
93,948.6122 UNI |
8.1256 USD |
7.5760 USD |
8.1413 USD |
7.5958 USD |
| 2024-10-12 |
7.9870 USD |
200,479.0764 UNI |
7.8742 USD |
7.7588 USD |
8.3000 USD |
8.1531 USD |
| 2024-10-11 |
7.9446 USD |
90,441.3987 UNI |
8.1746 USD |
7.8510 USD |
8.2206 USD |
7.9345 USD |
| 2024-10-10 |
7.9379 USD |
146,144.9392 UNI |
7.2453 USD |
7.2157 USD |
8.4452 USD |
8.1266 USD |
| 2024-10-09 |
7.1532 USD |
29,196.0070 UNI |
7.1832 USD |
7.0687 USD |
7.3725 USD |
7.2858 USD |
| 2024-10-08 |
7.0932 USD |
19,985.4864 UNI |
7.2429 USD |
6.9911 USD |
7.2429 USD |
7.1100 USD |
| 2024-10-07 |
7.3513 USD |
28,740.9189 UNI |
7.2435 USD |
7.1767 USD |
7.4640 USD |
7.2442 USD |
| 2024-10-06 |
6.9334 USD |
1,802.6589 UNI |
6.8247 USD |
6.7984 USD |
7.0500 USD |
7.0500 USD |
| 2024-10-05 |
6.7901 USD |
5,911.3925 UNI |
6.7720 USD |
6.6814 USD |
6.8712 USD |
6.7917 USD |
| 2024-10-04 |
6.7269 USD |
39,812.1813 UNI |
6.6600 USD |
6.6304 USD |
6.8093 USD |
6.7026 USD |
| 2024-10-03 |
6.5235 USD |
17,627.0409 UNI |
6.6408 USD |
6.4151 USD |
6.7767 USD |
6.5257 USD |
| 2024-10-02 |
6.8949 USD |
37,514.5717 UNI |
6.8666 USD |
6.6345 USD |
7.2718 USD |
6.6793 USD |
| 2024-10-01 |
7.1016 USD |
49,709.8871 UNI |
7.3974 USD |
6.7843 USD |
7.8227 USD |
6.8998 USD |
| 2024-09-30 |
7.5256 USD |
12,780.4200 UNI |
7.4828 USD |
7.3566 USD |
7.7125 USD |
7.5991 USD |
| 2024-09-29 |
7.4744 USD |
3,823.0795 UNI |
7.4549 USD |
7.3940 USD |
7.5212 USD |
7.4158 USD |
| 2024-09-28 |
7.6293 USD |
5,644.2616 UNI |
7.6869 USD |
7.4413 USD |
7.8655 USD |
7.5973 USD |
| 2024-09-27 |
7.5102 USD |
10,241.8805 UNI |
7.3403 USD |
7.3139 USD |
7.7091 USD |
7.6399 USD |
| 2024-09-26 |
7.1691 USD |
12,582.6894 UNI |
6.6938 USD |
6.6936 USD |
7.3717 USD |
7.3717 USD |
| 2024-09-25 |
6.9094 USD |
10,888.9087 UNI |
6.9226 USD |
6.8323 USD |
7.0216 USD |
6.8991 USD |
| 2024-09-24 |
6.8903 USD |
10,675.5229 UNI |
6.8185 USD |
6.7815 USD |
7.0202 USD |
6.9276 USD |
| 2024-09-23 |
6.7800 USD |
27,273.8222 UNI |
6.6338 USD |
6.6338 USD |
6.9278 USD |
6.8470 USD |
| 2024-09-22 |
6.7239 USD |
9,231.8382 UNI |
6.9207 USD |
6.6023 USD |
6.9207 USD |
6.6266 USD |
| 2024-09-21 |
6.8356 USD |
4,246.8462 UNI |
6.8907 USD |
6.7102 USD |
6.9039 USD |
6.9039 USD |
| 2024-09-20 |
6.8297 USD |
63,960.5540 UNI |
6.8007 USD |
6.6815 USD |
6.9497 USD |
6.8016 USD |
| 2024-09-19 |
6.8346 USD |
283,745.1105 UNI |
6.7880 USD |
6.7265 USD |
6.9022 USD |
6.8188 USD |
| 2024-09-18 |
6.5811 USD |
17,891.7899 UNI |
6.7608 USD |
6.4341 USD |
6.7608 USD |
6.6750 USD |