Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |