Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
7.1313 USD |
24,075.4749 UNI |
7.2273 USD |
6.7900 USD |
7.3217 USD |
7.2165 USD |
| 2024-04-15 |
7.4751 USD |
29,809.7672 UNI |
7.3930 USD |
7.0430 USD |
7.9031 USD |
7.2531 USD |
| 2024-04-14 |
7.0753 USD |
41,414.2930 UNI |
6.8911 USD |
6.6504 USD |
7.5859 USD |
7.5859 USD |
| 2024-04-13 |
6.6476 USD |
91,893.3957 UNI |
7.9218 USD |
5.9300 USD |
8.0041 USD |
6.9687 USD |
| 2024-04-12 |
8.1322 USD |
53,270.5723 UNI |
9.1259 USD |
6.7270 USD |
9.1953 USD |
7.9586 USD |
| 2024-04-11 |
9.2647 USD |
95,805.9699 UNI |
9.9025 USD |
8.7298 USD |
10.0270 USD |
9.1324 USD |
| 2024-04-10 |
10.4995 USD |
63,852.5022 UNI |
11.2233 USD |
9.8251 USD |
11.2918 USD |
9.9717 USD |
| 2024-04-09 |
11.4337 USD |
19,796.4042 UNI |
11.6263 USD |
11.0371 USD |
11.6691 USD |
11.2280 USD |
| 2024-04-08 |
11.6458 USD |
43,724.6055 UNI |
11.4783 USD |
11.3214 USD |
11.7721 USD |
11.6258 USD |
| 2024-04-07 |
11.3737 USD |
1,754.7855 UNI |
11.2046 USD |
11.2046 USD |
11.4542 USD |
11.3600 USD |
| 2024-04-06 |
11.0991 USD |
2,385.4413 UNI |
10.9196 USD |
10.9003 USD |
11.3468 USD |
11.3468 USD |
| 2024-04-05 |
10.7297 USD |
18,876.0803 UNI |
10.9755 USD |
10.4471 USD |
11.0481 USD |
10.9293 USD |
| 2024-04-04 |
11.0658 USD |
6,824.9065 UNI |
10.9603 USD |
10.7339 USD |
11.2650 USD |
10.9415 USD |
| 2024-04-03 |
10.9606 USD |
23,420.0744 UNI |
11.2954 USD |
10.6688 USD |
11.4031 USD |
10.8953 USD |
| 2024-04-02 |
11.8027 USD |
22,036.7357 UNI |
12.3944 USD |
11.2128 USD |
12.4570 USD |
11.4009 USD |
| 2024-04-01 |
12.5500 USD |
41,376.6185 UNI |
12.9236 USD |
12.0431 USD |
12.9640 USD |
12.4430 USD |
| 2024-03-31 |
13.1218 USD |
23,224.1617 UNI |
12.7424 USD |
12.7420 USD |
13.2771 USD |
12.9481 USD |
| 2024-03-30 |
12.6837 USD |
2,375.7922 UNI |
12.6322 USD |
12.5326 USD |
12.8805 USD |
12.6184 USD |
| 2024-03-29 |
12.7129 USD |
4,660.0251 UNI |
12.8024 USD |
12.5050 USD |
13.1470 USD |
12.5050 USD |
| 2024-03-28 |
12.6204 USD |
17,392.1654 UNI |
12.2549 USD |
12.1351 USD |
12.8797 USD |
12.7987 USD |
| 2024-03-27 |
12.2665 USD |
80,081.6631 UNI |
12.6950 USD |
12.1128 USD |
12.7854 USD |
12.2180 USD |
| 2024-03-26 |
12.6953 USD |
13,131.9760 UNI |
12.5068 USD |
12.3772 USD |
12.8802 USD |
12.7229 USD |
| 2024-03-25 |
12.2819 USD |
18,806.2703 UNI |
11.9840 USD |
11.9840 USD |
12.7253 USD |
12.5068 USD |
| 2024-03-24 |
11.8179 USD |
4,838.2720 UNI |
11.6610 USD |
11.5928 USD |
12.0721 USD |
12.0510 USD |
| 2024-03-23 |
11.7781 USD |
3,310.9263 UNI |
11.7119 USD |
11.6420 USD |
11.9883 USD |
11.7592 USD |
| 2024-03-22 |
11.7917 USD |
32,651.0806 UNI |
12.1198 USD |
11.3832 USD |
12.2120 USD |
11.5599 USD |
| 2024-03-21 |
11.9622 USD |
18,536.7162 UNI |
11.8246 USD |
11.5565 USD |
12.2142 USD |
12.1403 USD |
| 2024-03-20 |
11.1225 USD |
39,789.4101 UNI |
10.6382 USD |
10.3200 USD |
11.9457 USD |
11.9104 USD |
| 2024-03-19 |
11.0332 USD |
39,562.0434 UNI |
11.8989 USD |
10.4000 USD |
12.0086 USD |
10.5551 USD |
| 2024-03-18 |
11.8874 USD |
25,392.7095 UNI |
12.2650 USD |
11.5844 USD |
12.5882 USD |
11.8690 USD |
| 2024-03-17 |
11.9701 USD |
13,720.4008 UNI |
12.0947 USD |
11.3603 USD |
12.6467 USD |
12.4908 USD |
| 2024-03-16 |
12.5534 USD |
17,597.1332 UNI |
13.1360 USD |
11.7753 USD |
13.1537 USD |
11.9514 USD |
| 2024-03-15 |
12.7816 USD |
72,912.8704 UNI |
14.0265 USD |
12.1492 USD |
14.0265 USD |
13.0016 USD |
| 2024-03-14 |
13.8349 USD |
33,320.1134 UNI |
14.1978 USD |
13.2123 USD |
14.4730 USD |
13.9397 USD |
| 2024-03-13 |
14.2688 USD |
54,797.2251 UNI |
14.0340 USD |
13.7890 USD |
14.7275 USD |
14.1671 USD |
| 2024-03-12 |
14.0039 USD |
36,331.8746 UNI |
14.3244 USD |
13.0082 USD |
14.5773 USD |
14.0521 USD |
| 2024-03-11 |
14.2375 USD |
52,582.4525 UNI |
14.2477 USD |
13.5500 USD |
14.6363 USD |
14.5132 USD |
| 2024-03-10 |
14.1427 USD |
22,973.4342 UNI |
14.2949 USD |
13.5458 USD |
14.4030 USD |
13.8355 USD |
| 2024-03-09 |
14.3353 USD |
20,695.7831 UNI |
14.5759 USD |
13.9313 USD |
15.0135 USD |
14.2304 USD |
| 2024-03-08 |
14.7565 USD |
21,253.7811 UNI |
15.0339 USD |
14.2931 USD |
15.4205 USD |
14.6880 USD |
| 2024-03-07 |
14.9025 USD |
36,847.0069 UNI |
15.4469 USD |
14.6330 USD |
15.4914 USD |
14.8424 USD |
| 2024-03-06 |
15.0466 USD |
77,567.0814 UNI |
13.1978 USD |
12.6536 USD |
17.0238 USD |
15.4154 USD |
| 2024-03-05 |
12.7496 USD |
98,659.9178 UNI |
12.4775 USD |
11.0001 USD |
14.0554 USD |
13.2260 USD |
| 2024-03-04 |
12.4662 USD |
28,021.7628 UNI |
12.6195 USD |
12.1035 USD |
12.9742 USD |
12.4889 USD |
| 2024-03-03 |
12.3487 USD |
24,190.7320 UNI |
12.6137 USD |
11.4565 USD |
13.1747 USD |
12.7047 USD |
| 2024-03-02 |
12.4100 USD |
58,332.2531 UNI |
11.5343 USD |
11.3320 USD |
13.4700 USD |
12.6134 USD |
| 2024-03-01 |
11.5751 USD |
48,135.8857 UNI |
11.1323 USD |
10.8594 USD |
12.0138 USD |
11.6280 USD |
| 2024-02-29 |
11.2130 USD |
65,720.5338 UNI |
10.9501 USD |
10.7443 USD |
11.9913 USD |
11.2157 USD |
| 2024-02-28 |
10.7117 USD |
35,013.6056 UNI |
10.9320 USD |
9.7500 USD |
11.1699 USD |
10.9501 USD |
| 2024-02-27 |
10.8463 USD |
25,036.3049 UNI |
10.6110 USD |
10.4319 USD |
11.2004 USD |
10.7961 USD |