Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
6.8209 USD |
23,375.5218 UNI |
6.9210 USD |
6.6206 USD |
6.9281 USD |
6.7145 USD |
| 2024-08-24 |
7.0092 USD |
251,967.3809 UNI |
7.0020 USD |
6.8656 USD |
7.1102 USD |
6.9003 USD |
| 2024-08-23 |
6.9670 USD |
262,710.4629 UNI |
6.9067 USD |
6.8346 USD |
7.1000 USD |
7.0255 USD |
| 2024-08-22 |
6.9572 USD |
224,102.5485 UNI |
7.1000 USD |
6.8825 USD |
7.1134 USD |
6.9055 USD |
| 2024-08-21 |
7.0848 USD |
179,772.0236 UNI |
6.2959 USD |
6.2959 USD |
7.2208 USD |
7.1000 USD |
| 2024-08-20 |
6.3073 USD |
9,233.3597 UNI |
6.3016 USD |
6.1155 USD |
6.4756 USD |
6.2788 USD |
| 2024-08-19 |
6.1601 USD |
9,777.8768 UNI |
6.1540 USD |
6.0753 USD |
6.2323 USD |
6.1840 USD |
| 2024-08-18 |
6.3865 USD |
5,233.8099 UNI |
6.4109 USD |
6.2277 USD |
6.4234 USD |
6.2277 USD |
| 2024-08-17 |
6.4190 USD |
3,267.1038 UNI |
6.4918 USD |
6.3545 USD |
6.5307 USD |
6.3810 USD |
| 2024-08-16 |
6.3793 USD |
57,330.7278 UNI |
6.2090 USD |
6.2050 USD |
6.6059 USD |
6.5171 USD |
| 2024-08-15 |
6.2827 USD |
73,146.7009 UNI |
6.4402 USD |
6.0859 USD |
6.4510 USD |
6.2219 USD |
| 2024-08-14 |
6.3885 USD |
68,991.3287 UNI |
6.3487 USD |
6.2257 USD |
6.5047 USD |
6.4328 USD |
| 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 |