Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
11.2012 USD |
67,681.1499 UNI |
11.4525 USD |
10.9030 USD |
11.5590 USD |
11.1440 USD |
| 2024-06-04 |
10.8243 USD |
192,215.3616 UNI |
9.5017 USD |
9.4105 USD |
11.9079 USD |
11.3443 USD |
| 2024-06-03 |
9.6761 USD |
24,500.9882 UNI |
9.3798 USD |
9.3253 USD |
9.8312 USD |
9.5410 USD |
| 2024-06-02 |
9.6371 USD |
12,931.1191 UNI |
9.8799 USD |
9.3623 USD |
9.9020 USD |
9.4420 USD |
| 2024-06-01 |
9.9751 USD |
30,424.0043 UNI |
9.9399 USD |
9.8684 USD |
10.0324 USD |
9.8696 USD |
| 2024-05-31 |
10.6237 USD |
111,329.9418 UNI |
10.7612 USD |
9.9630 USD |
11.1289 USD |
9.9630 USD |
| 2024-05-30 |
10.8828 USD |
42,956.4164 UNI |
10.5070 USD |
10.4183 USD |
11.1890 USD |
10.7536 USD |
| 2024-05-29 |
10.7939 USD |
51,555.6961 UNI |
11.0062 USD |
10.4499 USD |
11.2832 USD |
10.4840 USD |
| 2024-05-28 |
10.9948 USD |
84,204.7129 UNI |
11.0690 USD |
10.6250 USD |
11.4604 USD |
11.1127 USD |
| 2024-05-27 |
11.1031 USD |
24,087.1657 UNI |
11.3053 USD |
10.9108 USD |
11.3675 USD |
11.0825 USD |
| 2024-05-26 |
11.3923 USD |
83,544.0745 UNI |
11.3366 USD |
11.0862 USD |
11.7407 USD |
11.1765 USD |
| 2024-05-25 |
10.8468 USD |
84,925.6367 UNI |
10.1611 USD |
10.0335 USD |
11.4474 USD |
11.2771 USD |
| 2024-05-24 |
9.8365 USD |
62,660.4987 UNI |
9.0522 USD |
8.9523 USD |
10.5300 USD |
10.0511 USD |
| 2024-05-23 |
9.4520 USD |
125,831.6569 UNI |
9.3007 USD |
8.6678 USD |
9.8209 USD |
9.0589 USD |
| 2024-05-22 |
9.3152 USD |
149,739.0463 UNI |
9.6419 USD |
9.0310 USD |
9.6597 USD |
9.3075 USD |
| 2024-05-21 |
9.4597 USD |
89,884.6094 UNI |
9.3711 USD |
9.0987 USD |
9.6520 USD |
9.6238 USD |
| 2024-05-20 |
8.6368 USD |
94,101.6953 UNI |
7.6520 USD |
7.6484 USD |
9.5099 USD |
9.2850 USD |
| 2024-05-19 |
7.7651 USD |
4,340.1306 UNI |
7.7838 USD |
7.6013 USD |
7.9187 USD |
7.6478 USD |
| 2024-05-18 |
7.8726 USD |
18,220.1881 UNI |
7.4879 USD |
7.4879 USD |
8.1612 USD |
7.8660 USD |
| 2024-05-17 |
7.4813 USD |
20,150.8195 UNI |
7.3053 USD |
7.2717 USD |
7.5657 USD |
7.5000 USD |
| 2024-05-16 |
7.3161 USD |
12,464.2080 UNI |
7.3483 USD |
7.0766 USD |
7.4037 USD |
7.2879 USD |
| 2024-05-15 |
7.0884 USD |
18,207.2982 UNI |
6.7915 USD |
6.7502 USD |
7.4247 USD |
7.3610 USD |
| 2024-05-14 |
6.8718 USD |
21,492.3045 UNI |
6.9781 USD |
6.7650 USD |
6.9998 USD |
6.7694 USD |
| 2024-05-13 |
7.0735 USD |
44,099.2171 UNI |
7.0742 USD |
6.8766 USD |
7.2007 USD |
6.9940 USD |
| 2024-05-12 |
7.0826 USD |
20,924.8705 UNI |
7.0424 USD |
7.0021 USD |
7.2052 USD |
7.0567 USD |
| 2024-05-11 |
7.0987 USD |
13,384.3702 UNI |
7.1273 USD |
7.0210 USD |
7.1970 USD |
7.0415 USD |
| 2024-05-10 |
7.2499 USD |
16,125.3782 UNI |
7.4741 USD |
7.0328 USD |
7.5549 USD |
7.1045 USD |
| 2024-05-09 |
7.3441 USD |
11,615.7213 UNI |
7.3351 USD |
7.1823 USD |
7.5385 USD |
7.4996 USD |
| 2024-05-08 |
7.3571 USD |
15,750.6037 UNI |
7.4164 USD |
7.2115 USD |
7.4965 USD |
7.3558 USD |
| 2024-05-07 |
7.5470 USD |
9,744.9799 UNI |
7.4850 USD |
7.3971 USD |
7.6523 USD |
7.4251 USD |
| 2024-05-06 |
7.6845 USD |
11,417.6435 UNI |
7.5929 USD |
7.4631 USD |
7.9447 USD |
7.4776 USD |
| 2024-05-05 |
7.4721 USD |
6,886.7580 UNI |
7.4937 USD |
7.3562 USD |
7.5977 USD |
7.5348 USD |
| 2024-05-04 |
7.5889 USD |
12,747.4235 UNI |
7.5956 USD |
7.5049 USD |
7.6975 USD |
7.5206 USD |
| 2024-05-03 |
7.4611 USD |
51,862.2940 UNI |
7.1088 USD |
6.9648 USD |
7.6138 USD |
7.5973 USD |
| 2024-05-02 |
7.0711 USD |
19,214.2689 UNI |
6.9907 USD |
6.9267 USD |
7.2036 USD |
7.1427 USD |
| 2024-05-01 |
6.8478 USD |
18,303.6974 UNI |
7.0460 USD |
6.5534 USD |
7.1407 USD |
7.0358 USD |
| 2024-04-30 |
7.0820 USD |
38,746.3910 UNI |
7.6866 USD |
6.7970 USD |
7.7690 USD |
7.0300 USD |
| 2024-04-29 |
7.6587 USD |
6,921.6382 UNI |
7.8396 USD |
7.5411 USD |
7.8688 USD |
7.7144 USD |
| 2024-04-28 |
8.0124 USD |
5,121.7969 UNI |
7.9662 USD |
7.8861 USD |
8.2157 USD |
7.8963 USD |
| 2024-04-27 |
7.7173 USD |
2,669.7400 UNI |
7.7194 USD |
7.4440 USD |
8.0254 USD |
7.9887 USD |
| 2024-04-26 |
7.7249 USD |
16,246.6576 UNI |
7.8710 USD |
7.5521 USD |
7.9560 USD |
7.6585 USD |
| 2024-04-25 |
7.8473 USD |
12,699.9633 UNI |
7.6985 USD |
7.6074 USD |
8.1151 USD |
7.9388 USD |
| 2024-04-24 |
7.9731 USD |
6,885.0922 UNI |
8.0740 USD |
7.6540 USD |
8.2067 USD |
7.6630 USD |
| 2024-04-23 |
8.0568 USD |
7,850.4576 UNI |
8.1797 USD |
7.9300 USD |
8.3507 USD |
7.9600 USD |
| 2024-04-22 |
8.0291 USD |
10,583.7581 UNI |
7.7842 USD |
7.7390 USD |
8.2549 USD |
8.2491 USD |
| 2024-04-21 |
7.7186 USD |
1,507.3960 UNI |
7.7892 USD |
7.5862 USD |
7.9120 USD |
7.7152 USD |
| 2024-04-20 |
7.6616 USD |
11,074.1214 UNI |
7.5060 USD |
7.4433 USD |
7.8909 USD |
7.8130 USD |
| 2024-04-19 |
7.3639 USD |
17,672.2234 UNI |
7.2280 USD |
6.7474 USD |
7.6710 USD |
7.5015 USD |
| 2024-04-18 |
7.0297 USD |
9,475.4151 UNI |
6.9058 USD |
6.7492 USD |
7.3470 USD |
7.3470 USD |
| 2024-04-17 |
6.9932 USD |
13,870.2083 UNI |
7.1334 USD |
6.6759 USD |
7.2356 USD |
6.9355 USD |