Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
6.2316 USD |
71,510.5408 UNI |
6.2381 USD |
6.0890 USD |
6.3954 USD |
6.3695 USD |
| 2024-08-12 |
6.1932 USD |
12,351.8291 UNI |
5.9335 USD |
5.9301 USD |
6.3158 USD |
6.2401 USD |
| 2024-08-11 |
6.0775 USD |
2,698.1870 UNI |
6.3229 USD |
5.8904 USD |
6.3229 USD |
5.8947 USD |
| 2024-08-10 |
6.1411 USD |
2,911.7132 UNI |
6.1431 USD |
6.1126 USD |
6.2053 USD |
6.2053 USD |
| 2024-08-09 |
6.1051 USD |
33,266.8918 UNI |
6.2172 USD |
6.0011 USD |
6.2214 USD |
6.1337 USD |
| 2024-08-08 |
5.9809 USD |
75,011.9747 UNI |
5.8997 USD |
5.8366 USD |
6.3219 USD |
6.2870 USD |
| 2024-08-07 |
5.8558 USD |
17,318.0602 UNI |
5.7691 USD |
5.5770 USD |
6.0123 USD |
5.6424 USD |
| 2024-08-06 |
5.7380 USD |
49,422.5029 UNI |
5.4215 USD |
5.4215 USD |
5.8923 USD |
5.7893 USD |
| 2024-08-05 |
5.2702 USD |
93,080.4277 UNI |
6.1281 USD |
4.7430 USD |
6.1490 USD |
5.4054 USD |
| 2024-08-04 |
6.3941 USD |
13,899.0935 UNI |
6.5778 USD |
5.9883 USD |
6.6826 USD |
6.2025 USD |
| 2024-08-03 |
6.5921 USD |
24,436.2137 UNI |
6.6246 USD |
6.4409 USD |
6.7433 USD |
6.5940 USD |
| 2024-08-02 |
7.0414 USD |
91,092.9908 UNI |
7.1802 USD |
6.5322 USD |
7.2343 USD |
6.5769 USD |
| 2024-08-01 |
7.0932 USD |
108,775.4053 UNI |
7.2326 USD |
6.8845 USD |
7.2523 USD |
7.1922 USD |
| 2024-07-31 |
7.3747 USD |
148,464.5269 UNI |
7.3791 USD |
7.1542 USD |
7.4751 USD |
7.2242 USD |
| 2024-07-30 |
7.5616 USD |
126,563.0412 UNI |
7.7018 USD |
7.3000 USD |
7.7464 USD |
7.3740 USD |
| 2024-07-29 |
7.7868 USD |
34,204.9001 UNI |
7.5500 USD |
7.5500 USD |
7.9058 USD |
7.7486 USD |
| 2024-07-28 |
7.5318 USD |
3,276.2944 UNI |
7.6501 USD |
7.4900 USD |
7.6501 USD |
7.5074 USD |
| 2024-07-27 |
7.6883 USD |
9,786.1739 UNI |
7.6414 USD |
7.5940 USD |
7.8768 USD |
7.6940 USD |
| 2024-07-26 |
7.5589 USD |
16,932.1344 UNI |
7.2748 USD |
7.2748 USD |
7.7070 USD |
7.7070 USD |
| 2024-07-25 |
7.2164 USD |
40,122.1361 UNI |
7.4340 USD |
7.0424 USD |
7.4503 USD |
7.2652 USD |
| 2024-07-24 |
7.5544 USD |
48,568.6232 UNI |
7.7076 USD |
7.3654 USD |
7.7516 USD |
7.4106 USD |
| 2024-07-23 |
7.8547 USD |
37,525.8768 UNI |
7.8782 USD |
7.5760 USD |
8.0044 USD |
7.7370 USD |
| 2024-07-22 |
8.0493 USD |
80,755.3631 UNI |
8.1280 USD |
7.7580 USD |
8.1617 USD |
7.7918 USD |
| 2024-07-21 |
8.0160 USD |
18,944.2892 UNI |
8.0370 USD |
7.7440 USD |
8.1833 USD |
8.1301 USD |
| 2024-07-20 |
7.9984 USD |
53,685.2779 UNI |
8.0000 USD |
7.8459 USD |
8.0414 USD |
7.9990 USD |
| 2024-07-19 |
7.9735 USD |
28,437.2809 UNI |
7.8011 USD |
7.7235 USD |
8.0189 USD |
7.9812 USD |
| 2024-07-18 |
7.9748 USD |
107,988.0008 UNI |
7.9403 USD |
7.5770 USD |
8.0458 USD |
7.8371 USD |
| 2024-07-17 |
8.1893 USD |
162,956.6171 UNI |
8.1700 USD |
7.9030 USD |
8.4190 USD |
8.0031 USD |
| 2024-07-16 |
8.2646 USD |
79,269.7181 UNI |
8.6000 USD |
7.8919 USD |
8.6357 USD |
8.1949 USD |
| 2024-07-15 |
8.4809 USD |
116,829.5802 UNI |
8.4720 USD |
8.2987 USD |
8.6109 USD |
8.5825 USD |
| 2024-07-14 |
8.2552 USD |
8,913.7706 UNI |
8.2007 USD |
8.1058 USD |
8.4239 USD |
8.3520 USD |
| 2024-07-13 |
8.1727 USD |
15,711.8534 UNI |
8.1500 USD |
8.1004 USD |
8.2803 USD |
8.2050 USD |
| 2024-07-12 |
8.0594 USD |
4,546.4588 UNI |
7.8614 USD |
7.7202 USD |
8.2060 USD |
8.0813 USD |
| 2024-07-11 |
8.0096 USD |
2,133.8883 UNI |
7.9910 USD |
7.7820 USD |
8.1340 USD |
7.9710 USD |
| 2024-07-10 |
8.1392 USD |
5,584.7329 UNI |
8.1294 USD |
8.0114 USD |
8.3405 USD |
8.0545 USD |
| 2024-07-09 |
8.1264 USD |
5,348.2667 UNI |
8.0220 USD |
8.0220 USD |
8.2530 USD |
8.0770 USD |
| 2024-07-08 |
7.8588 USD |
37,799.2505 UNI |
7.6160 USD |
7.3651 USD |
8.2639 USD |
8.0091 USD |
| 2024-07-07 |
7.9076 USD |
29,776.0124 UNI |
8.1900 USD |
7.6737 USD |
8.1917 USD |
7.7172 USD |
| 2024-07-06 |
7.9032 USD |
18,916.6573 UNI |
7.7395 USD |
7.6729 USD |
8.2690 USD |
8.2242 USD |
| 2024-07-05 |
7.4276 USD |
53,248.1619 UNI |
7.6019 USD |
6.8540 USD |
7.8128 USD |
7.7530 USD |
| 2024-07-04 |
7.9831 USD |
57,634.7685 UNI |
8.4567 USD |
7.6085 USD |
8.5193 USD |
7.6113 USD |
| 2024-07-03 |
8.6234 USD |
29,877.3339 UNI |
8.9839 USD |
8.4145 USD |
9.0387 USD |
8.5252 USD |
| 2024-07-02 |
9.0296 USD |
8,686.8201 UNI |
9.1170 USD |
8.8087 USD |
9.2070 USD |
8.9387 USD |
| 2024-07-01 |
9.3045 USD |
21,137.0976 UNI |
9.2826 USD |
9.1437 USD |
9.4952 USD |
9.2059 USD |
| 2024-06-30 |
9.0451 USD |
10,055.7844 UNI |
8.8795 USD |
8.7715 USD |
9.2650 USD |
9.2616 USD |
| 2024-06-29 |
8.9524 USD |
4,213.1158 UNI |
8.9685 USD |
8.8405 USD |
9.0226 USD |
8.9190 USD |
| 2024-06-28 |
9.2827 USD |
19,430.5864 UNI |
9.5390 USD |
8.9199 USD |
9.5829 USD |
8.9850 USD |
| 2024-06-27 |
9.4347 USD |
12,829.9572 UNI |
9.3189 USD |
9.2096 USD |
9.6042 USD |
9.5133 USD |
| 2024-06-26 |
9.3945 USD |
6,215.3157 UNI |
9.4721 USD |
9.1976 USD |
9.6128 USD |
9.4201 USD |
| 2024-06-25 |
9.3833 USD |
12,294.5175 UNI |
9.3326 USD |
9.2075 USD |
9.5508 USD |
9.4873 USD |