Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
9.1962 USD |
10,130.1064 UNI |
9.2787 USD |
8.9880 USD |
9.5153 USD |
8.9880 USD |
| 2022-02-25 |
8.9508 USD |
19,533.7434 UNI |
8.7726 USD |
8.5397 USD |
9.4200 USD |
9.3606 USD |
| 2022-02-24 |
8.2491 USD |
45,693.3069 UNI |
8.7200 USD |
7.5204 USD |
8.9250 USD |
8.6289 USD |
| 2022-02-23 |
9.0029 USD |
26,846.0703 UNI |
8.8751 USD |
8.7275 USD |
9.3991 USD |
8.8268 USD |
| 2022-02-22 |
8.6325 USD |
24,337.7326 UNI |
8.5600 USD |
8.2165 USD |
8.9572 USD |
8.8878 USD |
| 2022-02-21 |
9.2548 USD |
29,065.1393 UNI |
9.3757 USD |
8.5340 USD |
9.7524 USD |
8.5404 USD |
| 2022-02-20 |
9.4445 USD |
14,534.3795 UNI |
10.0000 USD |
9.2248 USD |
10.0000 USD |
9.4800 USD |
| 2022-02-19 |
10.1986 USD |
12,203.4023 UNI |
10.1719 USD |
9.7900 USD |
10.4163 USD |
9.9758 USD |
| 2022-02-18 |
10.4117 USD |
9,227.7139 UNI |
10.4400 USD |
10.0722 USD |
10.6973 USD |
10.2000 USD |
| 2022-02-17 |
10.8320 USD |
12,609.1658 UNI |
11.3333 USD |
10.2992 USD |
11.3700 USD |
10.3800 USD |
| 2022-02-16 |
11.2035 USD |
26,992.8527 UNI |
11.4674 USD |
10.7824 USD |
11.4880 USD |
11.3578 USD |
| 2022-02-15 |
11.1007 USD |
12,854.3074 UNI |
10.7036 USD |
10.6900 USD |
11.5085 USD |
11.5085 USD |
| 2022-02-14 |
10.4245 USD |
16,562.4373 UNI |
10.3592 USD |
10.1315 USD |
10.6900 USD |
10.6332 USD |
| 2022-02-13 |
10.6526 USD |
21,037.8316 UNI |
10.6300 USD |
9.4400 USD |
10.8383 USD |
10.3300 USD |
| 2022-02-12 |
10.6974 USD |
9,376.2362 UNI |
10.6800 USD |
10.4380 USD |
10.9694 USD |
10.5700 USD |
| 2022-02-11 |
11.1021 USD |
27,793.9991 UNI |
11.3800 USD |
10.4182 USD |
11.6482 USD |
10.6500 USD |
| 2022-02-10 |
11.8062 USD |
25,657.0621 UNI |
12.3256 USD |
11.3861 USD |
12.3400 USD |
11.4135 USD |
| 2022-02-09 |
12.1599 USD |
19,165.0356 UNI |
11.9500 USD |
11.6600 USD |
12.6265 USD |
12.3313 USD |
| 2022-02-08 |
12.3021 USD |
30,035.4925 UNI |
12.3000 USD |
11.5190 USD |
12.9182 USD |
11.9591 USD |
| 2022-02-07 |
12.0711 USD |
22,429.6419 UNI |
11.6938 USD |
11.4435 USD |
12.5845 USD |
12.4548 USD |
| 2022-02-06 |
11.3368 USD |
10,309.1794 UNI |
11.3130 USD |
11.1470 USD |
11.5338 USD |
11.4391 USD |
| 2022-02-05 |
11.5515 USD |
16,299.4121 UNI |
11.1480 USD |
10.9960 USD |
12.0124 USD |
11.3431 USD |
| 2022-02-04 |
10.8896 USD |
35,672.2550 UNI |
10.3724 USD |
10.3490 USD |
11.1740 USD |
11.1227 USD |
| 2022-02-03 |
10.3517 USD |
16,693.6537 UNI |
10.5192 USD |
9.9800 USD |
10.5623 USD |
10.3262 USD |
| 2022-02-02 |
10.9057 USD |
19,081.5216 UNI |
11.1900 USD |
10.3931 USD |
11.2933 USD |
10.5200 USD |
| 2022-02-01 |
11.3440 USD |
36,598.7202 UNI |
11.8033 USD |
10.7166 USD |
11.8353 USD |
11.1163 USD |
| 2022-01-31 |
11.3524 USD |
58,783.1909 UNI |
10.7262 USD |
10.3570 USD |
11.8838 USD |
11.7100 USD |
| 2022-01-30 |
11.0527 USD |
32,520.4973 UNI |
11.1683 USD |
10.6539 USD |
11.4491 USD |
10.8004 USD |
| 2022-01-29 |
10.9056 USD |
26,156.3922 UNI |
10.6455 USD |
10.6358 USD |
11.1997 USD |
11.0574 USD |
| 2022-01-28 |
10.2713 USD |
14,746.7591 UNI |
10.4000 USD |
9.8279 USD |
10.7360 USD |
10.6718 USD |
| 2022-01-27 |
10.4237 USD |
34,197.9372 UNI |
10.5539 USD |
9.9300 USD |
10.9220 USD |
10.2171 USD |
| 2022-01-26 |
10.9599 USD |
31,566.9757 UNI |
10.5997 USD |
10.3630 USD |
11.7100 USD |
10.6018 USD |
| 2022-01-25 |
10.6339 USD |
23,039.3193 UNI |
10.6145 USD |
10.3690 USD |
10.9211 USD |
10.5800 USD |
| 2022-01-24 |
10.4319 USD |
40,951.5485 UNI |
11.4000 USD |
9.5604 USD |
11.4000 USD |
10.6744 USD |
| 2022-01-23 |
11.3735 USD |
26,806.0710 UNI |
11.1400 USD |
10.8424 USD |
11.9100 USD |
11.5400 USD |
| 2022-01-22 |
11.6362 USD |
71,380.2696 UNI |
12.6532 USD |
10.4010 USD |
12.9348 USD |
11.0900 USD |
| 2022-01-21 |
13.9093 USD |
30,608.9415 UNI |
14.4600 USD |
12.3657 USD |
14.7700 USD |
12.4632 USD |
| 2022-01-20 |
15.3299 USD |
12,652.8256 UNI |
15.1600 USD |
14.5000 USD |
16.1236 USD |
14.5000 USD |
| 2022-01-19 |
15.6230 USD |
9,545.7969 UNI |
16.0300 USD |
15.2355 USD |
16.1540 USD |
15.2865 USD |
| 2022-01-18 |
16.3426 USD |
70,315.7692 UNI |
16.8700 USD |
15.5101 USD |
17.6179 USD |
16.1700 USD |
| 2022-01-17 |
17.5605 USD |
142,243.0055 UNI |
17.8951 USD |
16.2878 USD |
17.9749 USD |
16.7192 USD |
| 2022-01-16 |
17.4853 USD |
19,019.2346 UNI |
16.5985 USD |
16.3122 USD |
18.1804 USD |
17.8070 USD |
| 2022-01-15 |
16.3876 USD |
8,925.0361 UNI |
15.8261 USD |
15.7539 USD |
16.7100 USD |
16.5766 USD |
| 2022-01-14 |
15.5317 USD |
10,125.9227 UNI |
15.4030 USD |
15.1890 USD |
15.9363 USD |
15.7889 USD |
| 2022-01-13 |
16.0626 USD |
28,708.5441 UNI |
16.2696 USD |
15.4589 USD |
16.5867 USD |
15.5510 USD |
| 2022-01-12 |
16.3611 USD |
15,564.5293 UNI |
16.0179 USD |
16.0000 USD |
16.6130 USD |
16.1550 USD |
| 2022-01-11 |
15.7237 USD |
21,241.3517 UNI |
15.0673 USD |
15.0200 USD |
16.2763 USD |
15.9602 USD |
| 2022-01-10 |
15.4774 USD |
40,340.1644 UNI |
15.9041 USD |
14.7186 USD |
16.4402 USD |
15.1400 USD |
| 2022-01-09 |
15.7743 USD |
24,887.7229 UNI |
14.9300 USD |
14.8400 USD |
16.2496 USD |
15.7840 USD |
| 2022-01-08 |
15.3286 USD |
23,955.0884 UNI |
15.7662 USD |
14.5793 USD |
16.1995 USD |
15.0320 USD |