Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
11.3650 USD |
16,383.9499 UNI |
11.4158 USD |
10.7748 USD |
11.5700 USD |
10.7748 USD |
| 2022-03-27 |
10.8483 USD |
20,645.1007 UNI |
10.6414 USD |
10.4846 USD |
11.4000 USD |
11.4000 USD |
| 2022-03-26 |
10.6349 USD |
10,339.2795 UNI |
10.5327 USD |
10.3760 USD |
10.7243 USD |
10.6000 USD |
| 2022-03-25 |
10.8694 USD |
43,271.0726 UNI |
10.7991 USD |
10.4600 USD |
11.1489 USD |
10.6038 USD |
| 2022-03-24 |
10.2988 USD |
13,831.6104 UNI |
10.1062 USD |
9.9323 USD |
10.7200 USD |
10.7100 USD |
| 2022-03-23 |
9.9136 USD |
14,954.8979 UNI |
9.8035 USD |
9.6789 USD |
10.2311 USD |
9.9518 USD |
| 2022-03-22 |
9.8188 USD |
24,029.4900 UNI |
9.3050 USD |
9.2800 USD |
10.1453 USD |
9.7565 USD |
| 2022-03-21 |
9.3494 USD |
13,179.8614 UNI |
9.3688 USD |
9.1945 USD |
9.5947 USD |
9.3100 USD |
| 2022-03-20 |
9.4167 USD |
3,708.6046 UNI |
9.6777 USD |
9.1517 USD |
9.6777 USD |
9.3706 USD |
| 2022-03-19 |
9.7552 USD |
9,523.8625 UNI |
9.6679 USD |
9.5913 USD |
9.9317 USD |
9.6108 USD |
| 2022-03-18 |
9.4108 USD |
13,347.8386 UNI |
9.0927 USD |
9.0377 USD |
9.7611 USD |
9.6578 USD |
| 2022-03-17 |
9.1796 USD |
51,782.1566 UNI |
9.0800 USD |
9.0800 USD |
9.3970 USD |
9.2160 USD |
| 2022-03-16 |
8.8714 USD |
29,577.6097 UNI |
8.7117 USD |
8.6200 USD |
9.2208 USD |
9.0247 USD |
| 2022-03-15 |
8.5004 USD |
18,297.6488 UNI |
8.5003 USD |
8.1500 USD |
8.7852 USD |
8.7300 USD |
| 2022-03-14 |
8.4472 USD |
28,864.7290 UNI |
8.2271 USD |
8.1800 USD |
8.5646 USD |
8.4173 USD |
| 2022-03-13 |
8.5188 USD |
9,468.9499 UNI |
8.4735 USD |
8.1700 USD |
8.7310 USD |
8.1700 USD |
| 2022-03-12 |
8.7027 USD |
14,050.1399 UNI |
8.5469 USD |
8.4704 USD |
8.8600 USD |
8.4894 USD |
| 2022-03-11 |
8.6874 USD |
18,135.3391 UNI |
8.6278 USD |
8.3754 USD |
9.0200 USD |
8.5817 USD |
| 2022-03-10 |
8.7233 USD |
28,279.9612 UNI |
9.2130 USD |
8.5276 USD |
9.2844 USD |
8.7172 USD |
| 2022-03-09 |
9.2510 USD |
15,005.9805 UNI |
8.7800 USD |
8.7800 USD |
9.4384 USD |
9.1843 USD |
| 2022-03-08 |
8.6661 USD |
12,061.7337 UNI |
8.4600 USD |
8.3785 USD |
8.8547 USD |
8.8000 USD |
| 2022-03-07 |
8.3440 USD |
16,650.6115 UNI |
8.4900 USD |
8.1150 USD |
8.7800 USD |
8.3938 USD |
| 2022-03-06 |
8.6971 USD |
14,676.2147 UNI |
9.0400 USD |
8.4608 USD |
9.0500 USD |
8.4700 USD |
| 2022-03-05 |
8.9045 USD |
9,617.1711 UNI |
8.8099 USD |
8.7084 USD |
9.1034 USD |
8.9900 USD |
| 2022-03-04 |
9.1265 USD |
11,358.4404 UNI |
9.2904 USD |
8.6598 USD |
9.5546 USD |
8.7900 USD |
| 2022-03-03 |
9.8595 USD |
17,732.5791 UNI |
10.0299 USD |
9.4301 USD |
10.0922 USD |
9.5800 USD |
| 2022-03-02 |
10.2483 USD |
27,469.8734 UNI |
10.2429 USD |
9.9893 USD |
10.5400 USD |
10.0400 USD |
| 2022-03-01 |
10.4548 USD |
26,852.8901 UNI |
10.5738 USD |
10.1114 USD |
10.8086 USD |
10.3055 USD |
| 2022-02-28 |
10.0643 USD |
68,554.2031 UNI |
9.6151 USD |
9.4042 USD |
10.5168 USD |
10.4290 USD |
| 2022-02-27 |
9.5444 USD |
26,413.0487 UNI |
8.9000 USD |
8.7238 USD |
10.1322 USD |
9.7894 USD |
| 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 |