Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
5.9552 USD |
174.7539 UNI |
5.9697 USD |
5.8401 USD |
5.9973 USD |
5.9836 USD |
| 2024-01-26 |
5.8373 USD |
1,298.4971 UNI |
5.7870 USD |
5.7380 USD |
5.9421 USD |
5.9376 USD |
| 2024-01-25 |
5.7389 USD |
183.7365 UNI |
5.8410 USD |
5.6640 USD |
5.8410 USD |
5.7310 USD |
| 2024-01-24 |
5.8247 USD |
4,528.2968 UNI |
5.8390 USD |
5.7290 USD |
5.8910 USD |
5.7860 USD |
| 2024-01-23 |
5.6717 USD |
11,080.1204 UNI |
6.0880 USD |
5.5500 USD |
6.0880 USD |
5.6800 USD |
| 2024-01-22 |
6.1116 USD |
9,974.6064 UNI |
6.3810 USD |
5.9730 USD |
6.3810 USD |
6.0000 USD |
| 2024-01-21 |
6.4920 USD |
407.0215 UNI |
6.4475 USD |
6.4002 USD |
6.4978 USD |
6.4255 USD |
| 2024-01-20 |
6.4810 USD |
8,365.6332 UNI |
6.3623 USD |
6.3623 USD |
6.6047 USD |
6.4978 USD |
| 2024-01-19 |
6.2855 USD |
10,877.8798 UNI |
6.3190 USD |
6.0830 USD |
6.3480 USD |
6.3145 USD |
| 2024-01-18 |
6.6452 USD |
2,803.8398 UNI |
6.7540 USD |
6.2500 USD |
6.8117 USD |
6.3210 USD |
| 2024-01-17 |
6.7327 USD |
11,734.2998 UNI |
6.8381 USD |
6.6900 USD |
6.8560 USD |
6.7356 USD |
| 2024-01-16 |
6.8108 USD |
18,172.6361 UNI |
6.6942 USD |
6.6930 USD |
6.8947 USD |
6.8710 USD |
| 2024-01-15 |
6.6277 USD |
4,153.8030 UNI |
6.3435 USD |
6.3435 USD |
6.7140 USD |
6.6420 USD |
| 2024-01-14 |
6.4342 USD |
5,238.0530 UNI |
6.6090 USD |
6.1884 USD |
6.6090 USD |
6.4218 USD |
| 2024-01-13 |
6.6043 USD |
1,935.5800 UNI |
6.6030 USD |
6.5150 USD |
6.6568 USD |
6.5900 USD |
| 2024-01-12 |
6.7106 USD |
8,305.4841 UNI |
6.6443 USD |
6.4540 USD |
6.9263 USD |
6.5140 USD |
| 2024-01-11 |
6.8018 USD |
17,801.1748 UNI |
6.5295 USD |
6.5295 USD |
7.1447 USD |
6.6680 USD |
| 2024-01-10 |
6.3136 USD |
2,702.7583 UNI |
6.0784 USD |
6.0030 USD |
6.7218 USD |
6.6811 USD |
| 2024-01-09 |
5.9886 USD |
3,089.9550 UNI |
6.2027 USD |
5.7290 USD |
6.2412 USD |
5.9630 USD |
| 2024-01-08 |
5.9771 USD |
5,594.4404 UNI |
5.9638 USD |
5.7100 USD |
6.2396 USD |
6.1783 USD |
| 2024-01-07 |
6.2655 USD |
31,414.4425 UNI |
6.3490 USD |
5.9600 USD |
6.4100 USD |
5.9600 USD |
| 2024-01-06 |
6.2300 USD |
1,493.4380 UNI |
6.3640 USD |
6.0620 USD |
6.4168 USD |
6.3850 USD |
| 2024-01-05 |
6.3642 USD |
3,245.8465 UNI |
6.5743 USD |
6.1900 USD |
6.5980 USD |
6.3956 USD |
| 2024-01-04 |
6.5783 USD |
11,866.2914 UNI |
6.4910 USD |
6.3940 USD |
6.6837 USD |
6.5277 USD |
| 2024-01-03 |
6.6142 USD |
24,171.6894 UNI |
7.2727 USD |
6.0000 USD |
7.3240 USD |
6.4316 USD |
| 2024-01-02 |
7.4392 USD |
12,859.1858 UNI |
7.3212 USD |
7.1850 USD |
7.8449 USD |
7.1970 USD |
| 2024-01-01 |
7.2867 USD |
2,734.9113 UNI |
7.3060 USD |
7.2270 USD |
7.7199 USD |
7.5747 USD |
| 2023-12-31 |
7.3461 USD |
2,447.7169 UNI |
7.4180 USD |
7.1700 USD |
7.6210 USD |
7.2081 USD |
| 2023-12-30 |
7.5840 USD |
6,934.2911 UNI |
7.5140 USD |
7.3510 USD |
7.7920 USD |
7.4278 USD |
| 2023-12-29 |
7.6553 USD |
7,049.1562 UNI |
7.8150 USD |
7.4060 USD |
7.9150 USD |
7.5339 USD |
| 2023-12-28 |
7.8345 USD |
18,574.4381 UNI |
7.3370 USD |
7.2401 USD |
8.2540 USD |
7.9186 USD |
| 2023-12-27 |
7.2652 USD |
8,842.9185 UNI |
7.1700 USD |
7.1446 USD |
7.9400 USD |
7.2452 USD |
| 2023-12-26 |
7.3841 USD |
48,873.4209 UNI |
6.9410 USD |
6.6570 USD |
7.7597 USD |
7.4362 USD |
| 2023-12-25 |
6.9645 USD |
28,715.3971 UNI |
6.7789 USD |
6.6760 USD |
7.1059 USD |
6.9450 USD |
| 2023-12-24 |
6.8010 USD |
13,605.5706 UNI |
6.4370 USD |
6.0510 USD |
7.1776 USD |
6.8689 USD |
| 2023-12-23 |
6.2413 USD |
4,508.8438 UNI |
6.4340 USD |
6.1111 USD |
6.4340 USD |
6.2790 USD |
| 2023-12-22 |
6.3399 USD |
14,083.6923 UNI |
6.1850 USD |
6.1660 USD |
6.4900 USD |
6.4220 USD |
| 2023-12-21 |
6.0194 USD |
4,039.8520 UNI |
5.9310 USD |
5.8759 USD |
6.2000 USD |
6.2000 USD |
| 2023-12-20 |
6.0214 USD |
2,047.9708 UNI |
5.8590 USD |
5.8255 USD |
6.0990 USD |
5.9240 USD |
| 2023-12-19 |
5.9131 USD |
2,512.6420 UNI |
6.0311 USD |
5.7954 USD |
6.0311 USD |
5.8255 USD |
| 2023-12-18 |
5.7126 USD |
14,007.3637 UNI |
6.0813 USD |
5.6000 USD |
6.0813 USD |
5.9305 USD |
| 2023-12-17 |
6.1488 USD |
3,307.8869 UNI |
6.0561 USD |
6.0491 USD |
6.2425 USD |
6.0604 USD |
| 2023-12-16 |
6.0766 USD |
7,886.5838 UNI |
6.0500 USD |
5.9380 USD |
6.2230 USD |
6.1451 USD |
| 2023-12-15 |
6.0276 USD |
25,171.8647 UNI |
6.2790 USD |
6.0000 USD |
6.2894 USD |
6.0078 USD |
| 2023-12-14 |
6.3076 USD |
20,753.7510 UNI |
6.3311 USD |
6.2698 USD |
6.4450 USD |
6.3020 USD |
| 2023-12-13 |
6.1830 USD |
6,065.4445 UNI |
6.2360 USD |
5.9900 USD |
6.3129 USD |
6.3129 USD |
| 2023-12-12 |
6.1914 USD |
5,854.9333 UNI |
6.0990 USD |
6.0990 USD |
6.2980 USD |
6.2350 USD |
| 2023-12-11 |
6.1392 USD |
19,872.3248 UNI |
6.6128 USD |
5.9000 USD |
6.6128 USD |
6.0900 USD |
| 2023-12-10 |
6.6363 USD |
27,862.7420 UNI |
6.8778 USD |
6.4142 USD |
6.8778 USD |
6.5974 USD |
| 2023-12-09 |
6.7517 USD |
72,767.9668 UNI |
6.5797 USD |
6.5756 USD |
7.0330 USD |
6.8150 USD |