Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
29.2044 USD |
20,524.6348 UNI |
28.6640 USD |
28.2855 USD |
30.1222 USD |
28.8477 USD |
| 2021-08-09 |
27.4110 USD |
21,951.6251 UNI |
26.6386 USD |
25.5400 USD |
28.7671 USD |
28.4340 USD |
| 2021-08-08 |
27.2262 USD |
18,535.3460 UNI |
28.2682 USD |
26.0000 USD |
28.6014 USD |
26.8712 USD |
| 2021-08-07 |
27.6219 USD |
14,712.0658 UNI |
25.9974 USD |
25.9107 USD |
29.0000 USD |
28.0008 USD |
| 2021-08-06 |
25.9467 USD |
21,164.7651 UNI |
25.4761 USD |
24.7097 USD |
26.9301 USD |
26.1195 USD |
| 2021-08-05 |
23.4721 USD |
38,433.4209 UNI |
23.6065 USD |
22.1215 USD |
25.4019 USD |
25.3810 USD |
| 2021-08-04 |
22.0591 USD |
15,561.6864 UNI |
21.0781 USD |
20.7920 USD |
23.6969 USD |
23.5652 USD |
| 2021-08-03 |
21.3139 USD |
11,690.7164 UNI |
22.2692 USD |
20.6756 USD |
22.6759 USD |
21.3616 USD |
| 2021-08-02 |
22.5049 USD |
16,720.8435 UNI |
21.9494 USD |
21.4471 USD |
23.0149 USD |
22.6396 USD |
| 2021-08-01 |
22.4844 USD |
29,497.2093 UNI |
21.7783 USD |
21.7783 USD |
23.2251 USD |
22.3955 USD |
| 2021-07-31 |
21.2372 USD |
16,612.0494 UNI |
20.7728 USD |
20.7585 USD |
21.9455 USD |
21.9306 USD |
| 2021-07-30 |
20.2177 USD |
19,459.1857 UNI |
19.6302 USD |
19.4070 USD |
20.9700 USD |
20.9750 USD |
| 2021-07-29 |
19.0933 USD |
8,367.2754 UNI |
18.9520 USD |
18.6079 USD |
19.6363 USD |
19.6363 USD |
| 2021-07-28 |
19.0421 USD |
19,757.9692 UNI |
18.8600 USD |
18.6127 USD |
19.4275 USD |
18.8920 USD |
| 2021-07-27 |
18.4355 USD |
13,870.9874 UNI |
18.5352 USD |
17.7240 USD |
19.2190 USD |
18.6078 USD |
| 2021-07-26 |
19.2966 USD |
32,490.5663 UNI |
18.4000 USD |
17.9888 USD |
20.2269 USD |
18.7184 USD |
| 2021-07-25 |
18.0679 USD |
15,093.3107 UNI |
18.2514 USD |
17.3149 USD |
18.3994 USD |
18.1979 USD |
| 2021-07-24 |
18.4147 USD |
35,758.6883 UNI |
18.5290 USD |
18.0537 USD |
18.8882 USD |
18.2740 USD |
| 2021-07-23 |
17.7183 USD |
23,408.9691 UNI |
17.6700 USD |
16.9930 USD |
18.4364 USD |
18.4364 USD |
| 2021-07-22 |
16.9551 USD |
19,854.1223 UNI |
16.7031 USD |
16.1602 USD |
17.6245 USD |
17.5510 USD |