Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
15.9050 USD |
26,432.9775 UNI |
17.1350 USD |
15.2940 USD |
17.1350 USD |
15.6854 USD |
| 2022-01-06 |
16.7059 USD |
51,547.8845 UNI |
17.0800 USD |
16.1426 USD |
17.2400 USD |
17.1985 USD |
| 2022-01-05 |
18.6611 USD |
54,223.3653 UNI |
18.1621 USD |
16.3520 USD |
19.8247 USD |
17.1844 USD |
| 2022-01-04 |
18.5475 USD |
32,181.3931 UNI |
18.5089 USD |
17.7052 USD |
19.1292 USD |
18.2526 USD |
| 2022-01-03 |
18.4621 USD |
19,909.3866 UNI |
18.4200 USD |
17.9040 USD |
19.1620 USD |
18.5302 USD |
| 2022-01-02 |
17.7307 USD |
15,030.0901 UNI |
17.4180 USD |
17.1500 USD |
18.4600 USD |
18.4600 USD |
| 2022-01-01 |
17.2126 USD |
13,716.0386 UNI |
17.0129 USD |
16.8832 USD |
17.5159 USD |
17.3600 USD |
| 2021-12-31 |
17.8031 USD |
29,935.5424 UNI |
17.8743 USD |
16.7746 USD |
18.6244 USD |
17.0784 USD |
| 2021-12-30 |
17.1493 USD |
65,473.0630 UNI |
17.1258 USD |
16.7700 USD |
17.8497 USD |
17.7621 USD |
| 2021-12-29 |
17.9533 USD |
42,183.4269 UNI |
18.6740 USD |
16.9435 USD |
19.4445 USD |
17.1164 USD |
| 2021-12-28 |
18.5402 USD |
21,897.7872 UNI |
19.1196 USD |
17.9091 USD |
19.8074 USD |
18.6280 USD |
| 2021-12-27 |
19.3436 USD |
19,928.0226 UNI |
18.7214 USD |
18.5867 USD |
20.0600 USD |
19.1600 USD |
| 2021-12-26 |
17.4084 USD |
25,506.1081 UNI |
17.4868 USD |
16.7335 USD |
18.7900 USD |
18.6300 USD |
| 2021-12-25 |
17.4923 USD |
8,345.0743 UNI |
17.4251 USD |
17.2290 USD |
17.8358 USD |
17.5600 USD |
| 2021-12-24 |
17.8917 USD |
23,100.9857 UNI |
18.0660 USD |
17.3044 USD |
18.2796 USD |
17.4646 USD |
| 2021-12-23 |
17.0183 USD |
27,925.4275 UNI |
16.3037 USD |
15.9442 USD |
18.1585 USD |
18.1585 USD |
| 2021-12-22 |
15.5423 USD |
20,339.1640 UNI |
15.0658 USD |
15.0047 USD |
16.4574 USD |
16.1698 USD |
| 2021-12-21 |
14.8310 USD |
11,157.3677 UNI |
14.3774 USD |
14.3400 USD |
15.0354 USD |
15.0316 USD |
| 2021-12-20 |
14.4680 USD |
16,553.2267 UNI |
14.9300 USD |
13.9797 USD |
15.1652 USD |
14.5271 USD |
| 2021-12-19 |
15.2537 USD |
11,324.8007 UNI |
15.5548 USD |
14.8441 USD |
15.9471 USD |
15.0627 USD |
| 2021-12-18 |
15.4641 USD |
23,350.4661 UNI |
15.0236 USD |
14.7632 USD |
16.0744 USD |
15.6085 USD |
| 2021-12-17 |
14.3261 USD |
13,688.5159 UNI |
14.4550 USD |
13.7186 USD |
15.0772 USD |
15.0772 USD |
| 2021-12-16 |
14.8579 USD |
19,521.1684 UNI |
15.1993 USD |
14.3864 USD |
15.3400 USD |
14.4400 USD |
| 2021-12-15 |
15.0647 USD |
29,197.5268 UNI |
14.9318 USD |
14.2232 USD |
15.5018 USD |
15.1887 USD |
| 2021-12-14 |
14.5036 USD |
27,393.4552 UNI |
14.1629 USD |
13.9500 USD |
15.0143 USD |
14.9539 USD |
| 2021-12-13 |
14.8543 USD |
33,093.6604 UNI |
15.8900 USD |
13.7772 USD |
15.9200 USD |
14.2300 USD |
| 2021-12-12 |
15.7293 USD |
11,223.8982 UNI |
15.9300 USD |
15.3003 USD |
16.1854 USD |
16.1392 USD |
| 2021-12-11 |
15.8217 USD |
24,960.3334 UNI |
15.1879 USD |
14.9557 USD |
16.7339 USD |
15.8700 USD |
| 2021-12-10 |
15.8696 USD |
23,496.3987 UNI |
16.3700 USD |
15.2500 USD |
16.5400 USD |
15.4800 USD |
| 2021-12-09 |
17.1492 USD |
13,896.4357 UNI |
18.7217 USD |
16.1400 USD |
18.7217 USD |
16.4500 USD |
| 2021-12-08 |
18.0664 USD |
48,758.8288 UNI |
17.0800 USD |
17.0800 USD |
18.7195 USD |
18.7118 USD |
| 2021-12-07 |
17.2519 USD |
29,936.8517 UNI |
17.4000 USD |
17.0000 USD |
17.6600 USD |
17.0800 USD |
| 2021-12-06 |
16.0548 USD |
23,440.9342 UNI |
16.4668 USD |
15.2336 USD |
17.5000 USD |
17.4571 USD |
| 2021-12-05 |
16.5951 USD |
23,638.9894 UNI |
17.3381 USD |
15.9400 USD |
17.4300 USD |
16.5290 USD |
| 2021-12-04 |
16.7928 USD |
51,404.4423 UNI |
19.9600 USD |
13.3230 USD |
20.0834 USD |
17.1500 USD |
| 2021-12-03 |
21.5814 USD |
20,633.1774 UNI |
22.3720 USD |
19.3984 USD |
23.0100 USD |
20.0200 USD |
| 2021-12-02 |
22.3244 USD |
43,510.9111 UNI |
20.8600 USD |
20.6776 USD |
23.0690 USD |
22.5451 USD |
| 2021-12-01 |
21.6563 USD |
12,551.2272 UNI |
21.1980 USD |
20.8000 USD |
22.3029 USD |
21.0342 USD |
| 2021-11-30 |
20.6877 USD |
24,977.1079 UNI |
20.2520 USD |
19.5996 USD |
21.4363 USD |
21.0581 USD |
| 2021-11-29 |
20.0520 USD |
12,469.7973 UNI |
20.1280 USD |
19.7209 USD |
20.4432 USD |
20.3048 USD |
| 2021-11-28 |
19.3081 USD |
12,805.4728 UNI |
19.4700 USD |
18.5800 USD |
20.1970 USD |
20.1700 USD |
| 2021-11-27 |
19.7435 USD |
10,843.5141 UNI |
19.3756 USD |
19.1800 USD |
20.1398 USD |
19.3400 USD |
| 2021-11-26 |
19.6023 USD |
25,692.2932 UNI |
21.3200 USD |
18.7600 USD |
21.4000 USD |
19.4100 USD |
| 2021-11-25 |
21.2529 USD |
17,685.1486 UNI |
20.7500 USD |
20.5830 USD |
21.5952 USD |
21.3800 USD |
| 2021-11-24 |
21.4160 USD |
13,841.8713 UNI |
22.2600 USD |
20.5466 USD |
22.2972 USD |
20.8100 USD |
| 2021-11-23 |
21.5682 USD |
14,212.0262 UNI |
20.8561 USD |
20.8561 USD |
22.3200 USD |
22.1366 USD |
| 2021-11-22 |
21.5440 USD |
23,931.2495 UNI |
21.6279 USD |
20.7524 USD |
22.2506 USD |
20.9472 USD |
| 2021-11-21 |
21.8160 USD |
15,419.2277 UNI |
22.0619 USD |
21.4149 USD |
22.1444 USD |
21.9319 USD |
| 2021-11-20 |
21.4798 USD |
9,581.4896 UNI |
21.2964 USD |
20.9603 USD |
22.0172 USD |
21.9800 USD |
| 2021-11-19 |
20.6367 USD |
19,198.2602 UNI |
20.2000 USD |
19.7900 USD |
21.2836 USD |
21.2204 USD |