Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |