Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
20.8080 USD |
31,418.6373 UNI |
21.8700 USD |
19.6400 USD |
22.2506 USD |
19.9200 USD |
| 2021-11-17 |
21.6956 USD |
29,506.6825 UNI |
21.6700 USD |
21.0650 USD |
21.9856 USD |
21.9200 USD |
| 2021-11-16 |
22.0675 USD |
34,303.2126 UNI |
23.9500 USD |
20.4445 USD |
24.0000 USD |
21.8000 USD |
| 2021-11-15 |
24.5501 USD |
16,174.2808 UNI |
24.6777 USD |
23.8286 USD |
24.9568 USD |
24.0600 USD |
| 2021-11-14 |
24.5948 USD |
11,552.6329 UNI |
24.6600 USD |
24.0300 USD |
25.0000 USD |
24.5186 USD |
| 2021-11-13 |
24.5427 USD |
7,737.0624 UNI |
24.7300 USD |
24.1900 USD |
24.8082 USD |
24.7000 USD |
| 2021-11-12 |
24.6710 USD |
11,483.3266 UNI |
25.3304 USD |
23.9029 USD |
25.6558 USD |
24.6500 USD |
| 2021-11-11 |
25.5922 USD |
26,488.8233 UNI |
25.2389 USD |
24.9300 USD |
26.0977 USD |
25.4102 USD |
| 2021-11-10 |
26.8668 USD |
37,376.9868 UNI |
26.4278 USD |
24.1167 USD |
28.4218 USD |
25.1500 USD |
| 2021-11-09 |
26.9673 USD |
22,543.1222 UNI |
26.2136 USD |
25.9695 USD |
27.7842 USD |
26.3411 USD |
| 2021-11-08 |
25.8135 USD |
12,038.0700 UNI |
25.2536 USD |
25.2451 USD |
26.3904 USD |
26.3259 USD |
| 2021-11-07 |
25.2663 USD |
4,236.4008 UNI |
25.2029 USD |
24.9947 USD |
25.4844 USD |
25.3171 USD |
| 2021-11-06 |
25.0997 USD |
9,520.7366 UNI |
25.5020 USD |
24.4620 USD |
25.7500 USD |
25.1370 USD |
| 2021-11-05 |
25.6510 USD |
13,260.0192 UNI |
25.8002 USD |
25.2582 USD |
26.0977 USD |
25.6000 USD |
| 2021-11-04 |
26.2772 USD |
16,098.1153 UNI |
26.9879 USD |
25.2811 USD |
27.4600 USD |
25.7100 USD |
| 2021-11-03 |
26.2076 USD |
33,738.4584 UNI |
26.2500 USD |
25.3915 USD |
27.0891 USD |
26.8500 USD |
| 2021-11-02 |
25.7834 USD |
9,947.9418 UNI |
25.6398 USD |
25.1900 USD |
26.2280 USD |
26.1900 USD |
| 2021-11-01 |
25.6770 USD |
22,698.1078 UNI |
25.1235 USD |
24.2093 USD |
26.4365 USD |
25.7044 USD |
| 2021-10-31 |
24.6391 USD |
12,411.0650 UNI |
24.9415 USD |
24.0100 USD |
25.2467 USD |
25.1600 USD |
| 2021-10-30 |
24.8960 USD |
10,894.4089 UNI |
25.5826 USD |
24.4620 USD |
25.5826 USD |
24.8500 USD |
| 2021-10-29 |
25.3578 USD |
15,553.9749 UNI |
24.9530 USD |
24.7700 USD |
25.7307 USD |
25.3697 USD |
| 2021-10-28 |
24.8345 USD |
20,289.9486 UNI |
24.3800 USD |
23.9790 USD |
25.3624 USD |
24.8618 USD |
| 2021-10-27 |
25.7049 USD |
34,749.4857 UNI |
26.4900 USD |
23.7414 USD |
28.2732 USD |
24.2300 USD |
| 2021-10-26 |
27.2469 USD |
22,828.5057 UNI |
26.7700 USD |
26.1814 USD |
28.2732 USD |
26.6180 USD |
| 2021-10-25 |
26.4380 USD |
12,909.5825 UNI |
25.9047 USD |
25.9047 USD |
27.0000 USD |
26.7026 USD |
| 2021-10-24 |
26.0818 USD |
6,191.1658 UNI |
26.8458 USD |
25.3891 USD |
27.1592 USD |
25.7586 USD |
| 2021-10-23 |
25.9812 USD |
11,896.3655 UNI |
25.6500 USD |
25.3304 USD |
26.8810 USD |
26.7600 USD |
| 2021-10-22 |
26.1611 USD |
11,123.5756 UNI |
26.0777 USD |
25.3222 USD |
26.7848 USD |
25.6700 USD |
| 2021-10-21 |
27.0504 USD |
25,354.8184 UNI |
27.1592 USD |
25.8000 USD |
27.7345 USD |
26.1700 USD |
| 2021-10-20 |
26.4412 USD |
26,743.9575 UNI |
26.0938 USD |
25.5842 USD |
27.1090 USD |
27.0496 USD |
| 2021-10-19 |
25.9585 USD |
7,704.7409 UNI |
25.7611 USD |
25.3591 USD |
26.3089 USD |
25.9964 USD |
| 2021-10-18 |
25.5307 USD |
18,559.6497 UNI |
25.9353 USD |
24.8467 USD |
26.1737 USD |
25.5286 USD |
| 2021-10-17 |
26.3344 USD |
17,311.2996 UNI |
26.6974 USD |
25.1074 USD |
27.0877 USD |
25.7700 USD |
| 2021-10-16 |
27.0053 USD |
11,456.2352 UNI |
25.9634 USD |
25.7665 USD |
27.8697 USD |
27.0576 USD |
| 2021-10-15 |
25.9707 USD |
12,031.7606 UNI |
26.4992 USD |
25.4239 USD |
26.8376 USD |
25.8168 USD |
| 2021-10-14 |
25.7367 USD |
14,155.9731 UNI |
24.7190 USD |
24.5494 USD |
26.4290 USD |
26.3419 USD |
| 2021-10-13 |
24.2351 USD |
25,320.3996 UNI |
23.5826 USD |
23.3800 USD |
25.6762 USD |
24.5821 USD |
| 2021-10-12 |
23.0432 USD |
6,751.7154 UNI |
23.7552 USD |
22.3320 USD |
24.1666 USD |
23.4324 USD |