Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
9.0186 USD |
50,826.6204 UNI |
9.7362 USD |
8.7700 USD |
9.7456 USD |
9.3500 USD |
| 2024-06-23 |
9.9992 USD |
4,281.5429 UNI |
9.9302 USD |
9.8177 USD |
10.0561 USD |
9.8282 USD |
| 2024-06-22 |
9.8610 USD |
11,675.8951 UNI |
9.6772 USD |
9.6231 USD |
10.0130 USD |
9.8463 USD |
| 2024-06-21 |
10.0732 USD |
22,343.5372 UNI |
9.9722 USD |
9.7294 USD |
10.2974 USD |
9.7835 USD |
| 2024-06-20 |
10.0292 USD |
49,047.2251 UNI |
10.0057 USD |
9.7317 USD |
10.2655 USD |
10.0420 USD |
| 2024-06-19 |
10.2081 USD |
31,324.7781 UNI |
9.7533 USD |
9.7489 USD |
10.4535 USD |
9.9330 USD |
| 2024-06-18 |
9.8617 USD |
119,672.8949 UNI |
10.5554 USD |
9.2676 USD |
10.6443 USD |
9.7394 USD |
| 2024-06-17 |
10.9934 USD |
54,614.7065 UNI |
11.9369 USD |
10.5511 USD |
11.9701 USD |
10.5711 USD |
| 2024-06-16 |
11.5134 USD |
38,729.2225 UNI |
11.5133 USD |
11.2623 USD |
11.7530 USD |
11.7246 USD |
| 2024-06-15 |
11.2001 USD |
72,013.8610 UNI |
10.4714 USD |
10.3606 USD |
11.8401 USD |
11.4896 USD |
| 2024-06-14 |
10.6034 USD |
112,311.5565 UNI |
10.1212 USD |
10.1212 USD |
11.0058 USD |
10.4086 USD |
| 2024-06-13 |
10.0183 USD |
62,315.0917 UNI |
10.0941 USD |
9.6847 USD |
10.2252 USD |
10.0540 USD |
| 2024-06-12 |
9.7431 USD |
75,076.4868 UNI |
8.9723 USD |
8.9052 USD |
10.3163 USD |
10.0522 USD |
| 2024-06-11 |
9.4150 USD |
58,445.3467 UNI |
10.3610 USD |
8.7345 USD |
10.3610 USD |
8.9930 USD |
| 2024-06-10 |
10.1843 USD |
24,572.3990 UNI |
9.8011 USD |
9.6527 USD |
10.6561 USD |
10.3544 USD |
| 2024-06-09 |
9.8894 USD |
4,517.7451 UNI |
10.0646 USD |
9.7682 USD |
10.0646 USD |
9.8214 USD |
| 2024-06-08 |
9.9826 USD |
27,832.5715 UNI |
9.8224 USD |
9.7926 USD |
10.1954 USD |
10.0436 USD |
| 2024-06-07 |
10.2270 USD |
26,758.5168 UNI |
10.6707 USD |
9.2916 USD |
10.7259 USD |
9.8154 USD |
| 2024-06-06 |
10.6985 USD |
63,695.9383 UNI |
11.1996 USD |
10.4326 USD |
11.2281 USD |
10.6714 USD |