Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
7.8548 USD |
11,319.8228 UNI |
8.2010 USD |
7.5244 USD |
8.2104 USD |
7.6413 USD |
| 2022-04-28 |
8.1769 USD |
41,293.2794 UNI |
8.2242 USD |
8.0350 USD |
8.3435 USD |
8.1258 USD |
| 2022-04-27 |
8.2420 USD |
27,163.7098 UNI |
8.0005 USD |
7.9950 USD |
8.3940 USD |
8.1785 USD |
| 2022-04-26 |
8.4170 USD |
28,828.3148 UNI |
8.7578 USD |
8.0000 USD |
8.7578 USD |
8.0000 USD |
| 2022-04-25 |
8.5391 USD |
20,467.7499 UNI |
8.6537 USD |
8.1817 USD |
8.7560 USD |
8.7560 USD |
| 2022-04-24 |
8.8808 USD |
9,316.3174 UNI |
8.9754 USD |
8.7098 USD |
9.1418 USD |
8.8112 USD |
| 2022-04-23 |
9.0917 USD |
2,411.2519 UNI |
8.9577 USD |
8.8561 USD |
9.2000 USD |
9.0162 USD |
| 2022-04-22 |
8.9575 USD |
7,763.5549 UNI |
8.9233 USD |
8.7708 USD |
9.0988 USD |
8.8722 USD |
| 2022-04-21 |
9.2996 USD |
13,975.1196 UNI |
9.3989 USD |
8.6707 USD |
9.6947 USD |
8.8272 USD |
| 2022-04-20 |
9.3363 USD |
12,019.4613 UNI |
9.4208 USD |
9.1594 USD |
9.6743 USD |
9.3202 USD |
| 2022-04-19 |
9.3824 USD |
6,456.6166 UNI |
9.4055 USD |
9.2446 USD |
9.5581 USD |
9.5010 USD |
| 2022-04-18 |
9.0803 USD |
21,666.1760 UNI |
9.2219 USD |
8.8900 USD |
9.4038 USD |
9.4038 USD |
| 2022-04-17 |
9.6307 USD |
10,793.7905 UNI |
9.6948 USD |
9.3043 USD |
9.6948 USD |
9.3043 USD |
| 2022-04-16 |
9.7327 USD |
4,381.1148 UNI |
9.7249 USD |
9.5063 USD |
9.7857 USD |
9.6233 USD |
| 2022-04-15 |
9.6857 USD |
19,612.7548 UNI |
9.5664 USD |
9.4798 USD |
9.9463 USD |
9.7525 USD |
| 2022-04-14 |
9.5350 USD |
8,511.8012 UNI |
9.6641 USD |
9.3210 USD |
9.7262 USD |
9.4745 USD |
| 2022-04-13 |
9.5132 USD |
11,618.8263 UNI |
9.2918 USD |
9.2755 USD |
9.6960 USD |
9.6529 USD |
| 2022-04-12 |
9.1585 USD |
19,375.6202 UNI |
8.9732 USD |
8.9416 USD |
9.4951 USD |
9.1768 USD |
| 2022-04-11 |
9.1952 USD |
26,400.8941 UNI |
9.8304 USD |
8.9145 USD |
9.8513 USD |
8.9631 USD |
| 2022-04-10 |
10.0405 USD |
11,487.3426 UNI |
10.0061 USD |
9.8922 USD |
10.2912 USD |
9.9726 USD |
| 2022-04-09 |
9.8873 USD |
9,849.6806 UNI |
9.7690 USD |
9.6195 USD |
10.0309 USD |
10.0309 USD |
| 2022-04-08 |
10.1585 USD |
33,974.6631 UNI |
10.3924 USD |
9.6524 USD |
10.5095 USD |
9.6524 USD |
| 2022-04-07 |
10.0578 USD |
10,508.5962 UNI |
10.0318 USD |
9.9000 USD |
10.5000 USD |
10.5000 USD |
| 2022-04-06 |
10.4082 USD |
51,660.8653 UNI |
11.0613 USD |
10.0416 USD |
11.1300 USD |
10.0540 USD |
| 2022-04-05 |
11.5025 USD |
29,522.3197 UNI |
11.5998 USD |
11.1700 USD |
11.8608 USD |
11.2000 USD |
| 2022-04-04 |
11.6838 USD |
18,205.3403 UNI |
11.8844 USD |
11.0577 USD |
12.1284 USD |
11.5200 USD |
| 2022-04-03 |
11.8765 USD |
22,229.3741 UNI |
11.6840 USD |
11.5061 USD |
12.0075 USD |
11.8350 USD |
| 2022-04-02 |
11.8059 USD |
26,321.1032 UNI |
11.5445 USD |
11.4642 USD |
12.0243 USD |
11.7807 USD |
| 2022-04-01 |
11.3382 USD |
20,034.1101 UNI |
11.3694 USD |
10.8900 USD |
12.0900 USD |
11.6052 USD |
| 2022-03-31 |
11.7686 USD |
64,058.5453 UNI |
11.8500 USD |
11.0662 USD |
12.4916 USD |
11.3700 USD |
| 2022-03-30 |
11.4727 USD |
15,779.1573 UNI |
11.2500 USD |
10.8321 USD |
11.8411 USD |
11.7800 USD |
| 2022-03-29 |
11.3073 USD |
16,347.4443 UNI |
10.9600 USD |
10.7748 USD |
11.7000 USD |
11.1341 USD |
| 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 |