Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
10.6791 USD |
89,206.2966 UNI |
11.0340 USD |
10.4000 USD |
11.5106 USD |
10.5630 USD |
| 2024-02-25 |
10.7437 USD |
43,161.3697 UNI |
11.2820 USD |
10.1850 USD |
11.5405 USD |
11.0080 USD |
| 2024-02-24 |
11.8546 USD |
98,515.7324 UNI |
11.3320 USD |
10.9600 USD |
12.7750 USD |
11.1620 USD |
| 2024-02-23 |
10.8044 USD |
133,030.6983 UNI |
7.3767 USD |
7.0724 USD |
12.5280 USD |
11.3270 USD |
| 2024-02-22 |
7.3634 USD |
890.0510 UNI |
7.3693 USD |
7.3220 USD |
7.5000 USD |
7.4250 USD |
| 2024-02-21 |
7.2384 USD |
2,839.2359 UNI |
7.5342 USD |
7.1130 USD |
7.5342 USD |
7.3511 USD |
| 2024-02-20 |
7.5652 USD |
1,470.4121 UNI |
7.6150 USD |
7.0007 USD |
7.7201 USD |
7.5548 USD |
| 2024-02-19 |
7.6470 USD |
3,708.7816 UNI |
7.6380 USD |
7.5440 USD |
7.7640 USD |
7.7280 USD |
| 2024-02-18 |
7.8590 USD |
3,873.4254 UNI |
7.8850 USD |
7.5950 USD |
7.9600 USD |
7.6900 USD |
| 2024-02-17 |
7.6111 USD |
12,915.0302 UNI |
7.4810 USD |
7.4440 USD |
7.8010 USD |
7.6989 USD |
| 2024-02-16 |
7.4502 USD |
21,217.4307 UNI |
7.5501 USD |
7.3500 USD |
7.6650 USD |
7.4014 USD |
| 2024-02-15 |
7.3668 USD |
20,557.8525 UNI |
6.9380 USD |
6.9280 USD |
7.5258 USD |
7.5258 USD |
| 2024-02-14 |
6.7483 USD |
1,047.4690 UNI |
6.6640 USD |
6.6630 USD |
6.9070 USD |
6.8600 USD |
| 2024-02-13 |
6.7330 USD |
1,833.4312 UNI |
6.8059 USD |
6.5911 USD |
6.8059 USD |
6.6807 USD |
| 2024-02-12 |
6.7384 USD |
3,228.8147 UNI |
6.6370 USD |
6.4923 USD |
6.8480 USD |
6.8129 USD |
| 2024-02-11 |
6.7084 USD |
3,131.2164 UNI |
6.6070 USD |
6.6010 USD |
6.8076 USD |
6.7260 USD |
| 2024-02-10 |
6.6493 USD |
619.7579 UNI |
6.6620 USD |
6.6100 USD |
6.7140 USD |
6.6570 USD |
| 2024-02-09 |
6.5341 USD |
2,689.2905 UNI |
6.3760 USD |
6.3760 USD |
6.6470 USD |
6.5790 USD |
| 2024-02-08 |
6.3749 USD |
784.8643 UNI |
6.3980 USD |
6.3220 USD |
6.4210 USD |
6.3220 USD |