Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
23.6563 USD |
25,844.2611 UNI |
23.0715 USD |
22.4287 USD |
24.3004 USD |
23.0348 USD |
| 2021-09-28 |
23.7220 USD |
38,001.8204 UNI |
22.3850 USD |
22.2552 USD |
24.9810 USD |
23.0590 USD |
| 2021-09-27 |
23.7348 USD |
28,804.5312 UNI |
23.9756 USD |
22.3690 USD |
26.0000 USD |
22.5084 USD |
| 2021-09-26 |
21.3197 USD |
37,856.9632 UNI |
19.2124 USD |
17.7730 USD |
24.6347 USD |
23.4830 USD |
| 2021-09-25 |
19.4646 USD |
9,979.3489 UNI |
19.7100 USD |
18.9772 USD |
20.0967 USD |
19.3692 USD |
| 2021-09-24 |
19.6142 USD |
39,079.3618 UNI |
21.5057 USD |
18.1732 USD |
21.5057 USD |
19.6427 USD |
| 2021-09-23 |
21.4066 USD |
16,678.2272 UNI |
21.5028 USD |
20.9368 USD |
21.7204 USD |
21.4214 USD |
| 2021-09-22 |
20.6731 USD |
42,542.2803 UNI |
19.0433 USD |
18.9909 USD |
21.5972 USD |
21.5940 USD |
| 2021-09-21 |
20.0262 USD |
51,365.8187 UNI |
20.5438 USD |
18.3700 USD |
21.5636 USD |
19.1200 USD |
| 2021-09-20 |
21.7717 USD |
21,008.2005 UNI |
23.7350 USD |
20.5940 USD |
23.7350 USD |
20.7998 USD |
| 2021-09-19 |
24.0856 USD |
3,419.8925 UNI |
24.4612 USD |
23.5500 USD |
24.5242 USD |
23.8499 USD |
| 2021-09-18 |
24.7084 USD |
2,319.6377 UNI |
24.2113 USD |
24.0299 USD |
25.0922 USD |
24.4280 USD |
| 2021-09-17 |
25.0075 USD |
19,362.8783 UNI |
26.2524 USD |
24.0636 USD |
26.3796 USD |
24.2039 USD |
| 2021-09-16 |
26.5174 USD |
39,482.8510 UNI |
27.4208 USD |
25.4151 USD |
27.5495 USD |
26.1873 USD |
| 2021-09-15 |
25.8459 USD |
13,162.8018 UNI |
25.8349 USD |
24.8062 USD |
27.2823 USD |
27.2823 USD |
| 2021-09-14 |
24.5094 USD |
25,080.6642 UNI |
22.7820 USD |
22.5981 USD |
25.6111 USD |
25.6111 USD |
| 2021-09-13 |
22.6614 USD |
25,955.3570 UNI |
23.7079 USD |
21.4110 USD |
24.0237 USD |
22.5478 USD |
| 2021-09-12 |
23.4705 USD |
19,956.6106 UNI |
22.8361 USD |
22.1760 USD |
24.2643 USD |
23.1178 USD |
| 2021-09-11 |
23.2421 USD |
14,528.5330 UNI |
22.3208 USD |
22.3208 USD |
23.7670 USD |
22.6234 USD |
| 2021-09-10 |
22.8878 USD |
29,530.8541 UNI |
23.2418 USD |
21.5642 USD |
24.1702 USD |
22.2908 USD |
| 2021-09-09 |
23.7172 USD |
26,017.7073 UNI |
23.2007 USD |
22.8071 USD |
24.6785 USD |
23.2539 USD |
| 2021-09-08 |
23.1756 USD |
56,400.5055 UNI |
24.3770 USD |
21.3468 USD |
24.9294 USD |
23.2345 USD |
| 2021-09-07 |
25.2089 USD |
106,344.2376 UNI |
28.8373 USD |
21.0672 USD |
29.3099 USD |
24.2908 USD |
| 2021-09-06 |
29.5046 USD |
30,712.1484 UNI |
29.3892 USD |
28.2960 USD |
30.2700 USD |
28.9121 USD |
| 2021-09-05 |
29.1478 USD |
17,559.7882 UNI |
28.5449 USD |
28.4956 USD |
29.4913 USD |
29.2403 USD |
| 2021-09-04 |
28.8618 USD |
25,329.0986 UNI |
28.6828 USD |
28.2379 USD |
29.4604 USD |
28.7680 USD |
| 2021-09-03 |
29.5564 USD |
52,810.6418 UNI |
29.6855 USD |
28.3465 USD |
31.1400 USD |
28.5515 USD |
| 2021-09-02 |
30.3577 USD |
15,859.0837 UNI |
31.3240 USD |
29.6346 USD |
31.3354 USD |
30.0588 USD |
| 2021-09-01 |
30.1898 USD |
31,089.7324 UNI |
29.4406 USD |
28.7377 USD |
31.0900 USD |
30.8634 USD |
| 2021-08-31 |
28.4484 USD |
31,845.3861 UNI |
27.0000 USD |
26.3516 USD |
30.0100 USD |
29.5212 USD |
| 2021-08-30 |
27.0518 USD |
15,021.8452 UNI |
26.6930 USD |
25.6538 USD |
28.2261 USD |
27.2290 USD |
| 2021-08-29 |
26.4617 USD |
6,020.7531 UNI |
26.8675 USD |
26.2100 USD |
27.6800 USD |
26.7665 USD |
| 2021-08-28 |
27.0272 USD |
7,512.3354 UNI |
27.5500 USD |
26.7210 USD |
27.6000 USD |
26.7487 USD |
| 2021-08-27 |
26.8699 USD |
14,903.8817 UNI |
25.7129 USD |
25.1121 USD |
27.4460 USD |
27.2900 USD |
| 2021-08-26 |
25.9525 USD |
14,234.3969 UNI |
27.0627 USD |
25.2177 USD |
27.6606 USD |
25.9431 USD |
| 2021-08-25 |
26.5985 USD |
8,295.7182 UNI |
26.7271 USD |
25.7546 USD |
27.3204 USD |
26.8904 USD |
| 2021-08-24 |
27.8137 USD |
13,678.0079 UNI |
28.7003 USD |
26.5303 USD |
29.1633 USD |
27.1730 USD |
| 2021-08-23 |
28.9733 USD |
15,426.6164 UNI |
28.4486 USD |
28.2130 USD |
29.6127 USD |
28.8440 USD |
| 2021-08-22 |
28.2790 USD |
14,322.7440 UNI |
28.2847 USD |
27.2123 USD |
29.1649 USD |
28.5474 USD |
| 2021-08-21 |
28.9998 USD |
13,802.0343 UNI |
28.6567 USD |
28.2315 USD |
29.7453 USD |
28.5919 USD |
| 2021-08-20 |
28.4824 USD |
12,982.9383 UNI |
28.0000 USD |
27.6067 USD |
29.2110 USD |
28.6703 USD |
| 2021-08-19 |
26.6428 USD |
67,324.3174 UNI |
26.2808 USD |
25.3942 USD |
27.9493 USD |
27.9493 USD |
| 2021-08-18 |
26.6737 USD |
70,747.0976 UNI |
26.6249 USD |
25.4726 USD |
27.3360 USD |
26.8624 USD |
| 2021-08-17 |
28.6115 USD |
19,804.6537 UNI |
29.0610 USD |
25.9890 USD |
30.7752 USD |
26.3361 USD |
| 2021-08-16 |
30.1885 USD |
24,020.8898 UNI |
30.2769 USD |
29.1030 USD |
31.2226 USD |
29.2599 USD |
| 2021-08-15 |
29.5055 USD |
12,758.9922 UNI |
30.1869 USD |
28.3012 USD |
30.4156 USD |
30.2070 USD |
| 2021-08-14 |
29.8460 USD |
26,064.9877 UNI |
30.3397 USD |
28.7866 USD |
30.6305 USD |
30.2356 USD |
| 2021-08-13 |
29.2860 USD |
13,193.1726 UNI |
28.3406 USD |
28.0000 USD |
30.4944 USD |
30.4310 USD |
| 2021-08-12 |
26.5327 USD |
18,850.8778 UNI |
29.2334 USD |
13.1000 USD |
29.8865 USD |
27.9204 USD |
| 2021-08-11 |
29.7090 USD |
15,886.8741 UNI |
28.7880 USD |
28.7422 USD |
30.4130 USD |
29.0564 USD |