Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-12 |
10.0706 USD |
113,124.5400 UNI |
9.9989 USD |
9.9091 USD |
10.2217 USD |
10.2151 USD |
| 2025-09-11 |
9.8520 USD |
72,782.1749 UNI |
9.7342 USD |
9.7146 USD |
9.9974 USD |
9.9974 USD |
| 2025-09-10 |
9.6729 USD |
71,179.7486 UNI |
9.5543 USD |
9.4735 USD |
9.8124 USD |
9.7398 USD |
| 2025-09-09 |
9.6680 USD |
220,079.5730 UNI |
9.5505 USD |
9.3934 USD |
9.9153 USD |
9.4910 USD |
| 2025-09-08 |
9.5937 USD |
206,133.4986 UNI |
9.3949 USD |
9.3291 USD |
9.7812 USD |
9.4936 USD |
| 2025-09-07 |
9.3550 USD |
9,095.3761 UNI |
9.3471 USD |
9.2662 USD |
9.4356 USD |
9.3864 USD |
| 2025-09-06 |
9.3094 USD |
29,235.5734 UNI |
9.3884 USD |
9.2397 USD |
9.4378 USD |
9.3067 USD |
| 2025-09-05 |
9.5322 USD |
70,470.8606 UNI |
9.3142 USD |
9.2981 USD |
9.7066 USD |
9.4025 USD |
| 2025-09-04 |
9.4599 USD |
88,995.4836 UNI |
9.6782 USD |
9.1654 USD |
9.7548 USD |
9.3143 USD |
| 2025-09-03 |
9.6427 USD |
76,046.2962 UNI |
9.5540 USD |
9.4069 USD |
9.7548 USD |
9.7099 USD |
| 2025-09-02 |
9.4674 USD |
58,118.0235 UNI |
9.3522 USD |
9.2880 USD |
9.6368 USD |
9.5712 USD |
| 2025-09-01 |
9.4271 USD |
218,560.1365 UNI |
9.6155 USD |
9.1273 USD |
9.8171 USD |
9.2134 USD |
| 2025-08-31 |
9.7738 USD |
20,734.9131 UNI |
9.7350 USD |
9.6140 USD |
9.9014 USD |
9.6158 USD |
| 2025-08-30 |
9.6657 USD |
30,406.7625 UNI |
9.6079 USD |
9.4200 USD |
9.8034 USD |
9.6669 USD |
| 2025-08-29 |
9.7794 USD |
202,511.0913 UNI |
10.0205 USD |
9.4280 USD |
10.0813 USD |
9.6027 USD |
| 2025-08-28 |
9.9938 USD |
147,713.0379 UNI |
9.8540 USD |
9.7335 USD |
10.1212 USD |
10.0097 USD |
| 2025-08-27 |
10.0023 USD |
105,595.8496 UNI |
9.9330 USD |
9.7865 USD |
10.1260 USD |
9.8158 USD |
| 2025-08-26 |
9.7339 USD |
440,241.2811 UNI |
9.7022 USD |
9.5673 USD |
9.9910 USD |
9.9329 USD |
| 2025-08-25 |
10.2820 USD |
637,373.9736 UNI |
10.9208 USD |
9.5835 USD |
10.9899 USD |
9.7673 USD |
| 2025-08-24 |
11.1014 USD |
210,229.6629 UNI |
11.3661 USD |
10.8104 USD |
11.4321 USD |
10.9187 USD |
| 2025-08-23 |
11.2772 USD |
73,342.5217 UNI |
11.4248 USD |
11.0154 USD |
11.4904 USD |
11.3807 USD |
| 2025-08-22 |
11.0582 USD |
188,748.8777 UNI |
10.2251 USD |
10.0240 USD |
11.6152 USD |
11.4199 USD |
| 2025-08-21 |
10.3693 USD |
95,827.5662 UNI |
10.6093 USD |
10.1696 USD |
10.6912 USD |
10.1779 USD |
| 2025-08-20 |
10.3595 USD |
73,066.4537 UNI |
9.9555 USD |
9.9144 USD |
10.6983 USD |
10.6631 USD |
| 2025-08-19 |
10.2385 USD |
74,024.5400 UNI |
10.4926 USD |
9.9252 USD |
10.6206 USD |
10.0367 USD |
| 2025-08-18 |
10.4805 USD |
112,692.6855 UNI |
11.0140 USD |
10.2484 USD |
11.0928 USD |
10.5485 USD |
| 2025-08-17 |
11.1431 USD |
52,279.6369 UNI |
11.0177 USD |
10.9384 USD |
11.3910 USD |
11.0451 USD |
| 2025-08-16 |
10.9342 USD |
94,572.5104 UNI |
10.7427 USD |
10.6591 USD |
11.1585 USD |
11.1139 USD |
| 2025-08-15 |
10.7858 USD |
100,376.8066 UNI |
10.8965 USD |
10.4263 USD |
11.1550 USD |
10.6793 USD |
| 2025-08-14 |
11.2514 USD |
181,150.7963 UNI |
12.1297 USD |
10.6000 USD |
12.2707 USD |
10.8983 USD |
| 2025-08-13 |
11.7277 USD |
158,773.1455 UNI |
11.5897 USD |
11.2083 USD |
12.2759 USD |
12.0878 USD |
| 2025-08-12 |
11.2933 USD |
212,352.7428 UNI |
11.0399 USD |
10.8115 USD |
11.6251 USD |
11.5885 USD |
| 2025-08-11 |
11.3798 USD |
325,551.4176 UNI |
10.9372 USD |
10.5742 USD |
11.9767 USD |
10.9332 USD |
| 2025-08-10 |
10.8972 USD |
101,486.7243 UNI |
11.0002 USD |
10.4578 USD |
11.2734 USD |
10.9330 USD |
| 2025-08-09 |
11.0445 USD |
77,074.5130 UNI |
10.8600 USD |
10.7681 USD |
11.3945 USD |
10.9251 USD |
| 2025-08-08 |
10.6960 USD |
101,232.3247 UNI |
10.4322 USD |
10.2804 USD |
11.0410 USD |
10.8703 USD |
| 2025-08-07 |
10.1955 USD |
68,986.4127 UNI |
9.6936 USD |
9.6280 USD |
10.4447 USD |
10.4200 USD |
| 2025-08-06 |
9.5617 USD |
53,413.0710 UNI |
9.5713 USD |
9.4020 USD |
9.7974 USD |
9.7265 USD |
| 2025-08-05 |
9.6835 USD |
54,195.6681 UNI |
9.9621 USD |
9.3778 USD |
9.9662 USD |
9.5800 USD |
| 2025-08-04 |
9.7200 USD |
244,093.6629 UNI |
9.1421 USD |
9.1421 USD |
10.0917 USD |
9.9438 USD |
| 2025-08-03 |
9.0317 USD |
50,994.8610 UNI |
8.7556 USD |
8.6976 USD |
9.2265 USD |
9.1486 USD |
| 2025-08-02 |
8.9492 USD |
118,816.8686 UNI |
9.0366 USD |
8.6864 USD |
9.1797 USD |
8.8185 USD |
| 2025-08-01 |
9.1551 USD |
302,706.4202 UNI |
9.3576 USD |
8.8612 USD |
9.4272 USD |
9.0722 USD |
| 2025-07-31 |
9.8397 USD |
150,702.5805 UNI |
9.9872 USD |
9.3560 USD |
10.2308 USD |
9.4149 USD |
| 2025-07-30 |
10.0247 USD |
195,132.5864 UNI |
10.3052 USD |
9.5704 USD |
10.4984 USD |
9.9797 USD |
| 2025-07-29 |
10.3459 USD |
144,168.9800 UNI |
10.4601 USD |
10.0049 USD |
10.6553 USD |
10.2600 USD |
| 2025-07-28 |
10.7854 USD |
89,460.2440 UNI |
10.9516 USD |
10.3621 USD |
11.1806 USD |
10.4058 USD |
| 2025-07-27 |
10.7172 USD |
59,869.5694 UNI |
10.5276 USD |
10.4629 USD |
11.0530 USD |
11.0208 USD |
| 2025-07-26 |
10.4655 USD |
66,964.6668 UNI |
10.4222 USD |
10.3396 USD |
10.7603 USD |
10.5066 USD |
| 2025-07-25 |
10.1095 USD |
125,673.2083 UNI |
10.1183 USD |
9.7324 USD |
10.6236 USD |
10.3523 USD |