Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
15.1276 USD |
3,886.2463 UNI |
15.2141 USD |
14.9321 USD |
15.0745 USD |
15.1497 USD |
| 2025-01-05 |
15.2323 USD |
5,177.9971 UNI |
15.3747 USD |
14.8801 USD |
15.0178 USD |
15.2836 USD |
| 2025-01-04 |
15.3978 USD |
7,376.5260 UNI |
15.2244 USD |
14.7689 USD |
14.9170 USD |
15.4488 USD |
| 2025-01-03 |
15.2244 USD |
2,661.2487 UNI |
14.3678 USD |
14.1279 USD |
14.1485 USD |
15.2244 USD |
| 2025-01-02 |
14.2803 USD |
3,682.6224 UNI |
13.5581 USD |
13.5581 USD |
13.8804 USD |
14.2894 USD |
| 2025-01-01 |
13.6319 USD |
2,170.1224 UNI |
13.2637 USD |
13.0907 USD |
13.0946 USD |
13.6428 USD |
| 2024-12-31 |
13.2637 USD |
7,723.2038 UNI |
13.2883 USD |
13.1117 USD |
13.2424 USD |
13.1844 USD |
| 2024-12-30 |
13.2762 USD |
6,541.8144 UNI |
12.9977 USD |
12.7524 USD |
12.9454 USD |
13.2762 USD |
| 2024-12-29 |
12.8855 USD |
1,432.8088 UNI |
13.5750 USD |
12.8422 USD |
12.9738 USD |
12.8835 USD |
| 2024-12-28 |
13.5887 USD |
5,210.6734 UNI |
13.3092 USD |
13.0709 USD |
13.1276 USD |
13.7516 USD |
| 2024-12-27 |
13.2692 USD |
7,789.8767 UNI |
13.2273 USD |
13.1757 USD |
13.3486 USD |
13.2563 USD |
| 2024-12-26 |
13.3492 USD |
3,491.8523 UNI |
13.8831 USD |
12.8256 USD |
12.9543 USD |
13.2822 USD |
| 2024-12-25 |
13.8875 USD |
2,785.4534 UNI |
14.5709 USD |
13.6706 USD |
13.8180 USD |
13.7723 USD |
| 2024-12-24 |
14.5979 USD |
4,916.7873 UNI |
14.2348 USD |
13.7425 USD |
13.8647 USD |
14.6435 USD |
| 2024-12-23 |
13.6398 USD |
6,972.2761 UNI |
13.9012 USD |
13.2307 USD |
13.5537 USD |
13.8098 USD |
| 2024-12-22 |
13.8371 USD |
7,482.2741 UNI |
13.4012 USD |
13.2563 USD |
13.5725 USD |
13.9274 USD |
| 2024-12-21 |
13.1757 USD |
7,307.2980 UNI |
13.6808 USD |
13.0766 USD |
13.4242 USD |
13.3161 USD |
| 2024-12-20 |
13.6988 USD |
20,057.9238 UNI |
12.8000 USD |
11.2267 USD |
11.7593 USD |
13.7532 USD |
| 2024-12-19 |
12.7910 USD |
22,014.2890 UNI |
14.8056 USD |
12.7540 USD |
13.2834 USD |
13.3161 USD |
| 2024-12-18 |
14.9024 USD |
12,306.2719 UNI |
16.2797 USD |
14.6817 USD |
15.1352 USD |
14.9920 USD |
| 2024-12-17 |
16.3551 USD |
7,237.0204 UNI |
16.2520 USD |
15.6119 USD |
15.9815 USD |
16.4697 USD |
| 2024-12-16 |
16.4536 USD |
12,021.9567 UNI |
17.0405 USD |
16.2473 USD |
16.4237 USD |
16.5375 USD |
| 2024-12-15 |
16.5783 USD |
4,009.2757 UNI |
16.7274 USD |
16.2288 USD |
16.4230 USD |
16.3762 USD |
| 2024-12-14 |
16.8861 USD |
6,988.2632 UNI |
17.5008 USD |
16.4923 USD |
16.7601 USD |
16.8861 USD |
| 2024-12-13 |
17.1853 USD |
5,763.0543 UNI |
17.7000 USD |
16.8662 USD |
17.2798 USD |
17.1971 USD |
| 2024-12-12 |
17.5243 USD |
19,909.0400 UNI |
17.1697 USD |
16.9241 USD |
17.1249 USD |
17.5491 USD |
| 2024-12-11 |
17.0972 USD |
10,855.3016 UNI |
15.2599 USD |
14.7694 USD |
15.2219 USD |
17.0004 USD |
| 2024-12-10 |
15.3424 USD |
15,222.0211 UNI |
16.1116 USD |
14.0657 USD |
14.6166 USD |
15.1648 USD |
| 2024-12-09 |
15.4879 USD |
21,543.0553 UNI |
18.5868 USD |
13.8344 USD |
15.9530 USD |
15.6527 USD |
| 2024-12-08 |
18.7938 USD |
15,562.3703 UNI |
18.0256 USD |
17.5222 USD |
17.6729 USD |
18.5418 USD |
| 2024-12-07 |
17.9530 USD |
11,101.0903 UNI |
17.5726 USD |
17.2497 USD |
17.4540 USD |
17.8863 USD |
| 2024-12-06 |
17.8171 USD |
34,106.1780 UNI |
15.0222 USD |
15.0146 USD |
15.9194 USD |
17.5500 USD |
| 2024-12-05 |
15.1338 USD |
18,269.3882 UNI |
15.6645 USD |
14.5000 USD |
15.2051 USD |
15.0067 USD |
| 2024-12-04 |
15.6477 USD |
36,719.5351 UNI |
15.1639 USD |
14.7247 USD |
14.9349 USD |
15.7677 USD |
| 2024-12-03 |
14.9107 USD |
19,392.8747 UNI |
13.9849 USD |
13.1632 USD |
13.8647 USD |
14.9093 USD |
| 2024-12-02 |
13.7352 USD |
32,149.9606 UNI |
13.0496 USD |
12.4462 USD |
12.9543 USD |
13.7838 USD |
| 2024-12-01 |
13.1234 USD |
8,998.6671 UNI |
12.7851 USD |
12.6203 USD |
12.9645 USD |
13.1456 USD |
| 2024-11-30 |
12.8941 USD |
11,448.2070 UNI |
12.5789 USD |
12.5350 USD |
12.7613 USD |
13.0253 USD |
| 2024-11-29 |
12.6244 USD |
8,633.1378 UNI |
12.7949 USD |
12.3339 USD |
12.4836 USD |
12.6649 USD |
| 2024-11-28 |
12.8433 USD |
8,502.7510 UNI |
13.5511 USD |
12.4006 USD |
12.5522 USD |
12.6535 USD |
| 2024-11-27 |
13.4401 USD |
26,799.6722 UNI |
10.8160 USD |
10.7169 USD |
11.0650 USD |
13.7486 USD |
| 2024-11-26 |
10.8869 USD |
11,416.5402 UNI |
11.1056 USD |
10.5004 USD |
10.6480 USD |
10.8242 USD |
| 2024-11-25 |
11.1056 USD |
28,046.0599 UNI |
10.9041 USD |
10.5385 USD |
10.7975 USD |
11.3769 USD |
| 2024-11-24 |
10.8653 USD |
15,801.5952 UNI |
10.7376 USD |
10.1571 USD |
10.4254 USD |
10.8789 USD |
| 2024-11-23 |
10.7054 USD |
34,137.7670 UNI |
9.9308 USD |
9.7830 USD |
10.0000 USD |
10.7376 USD |
| 2024-11-22 |
9.4698 USD |
11,704.1771 UNI |
9.2730 USD |
9.1730 USD |
9.3160 USD |
9.5214 USD |
| 2024-11-21 |
9.2759 USD |
14,518.1735 UNI |
8.8106 USD |
8.4984 USD |
8.7545 USD |
9.2694 USD |
| 2024-11-20 |
8.8239 USD |
4,247.2915 UNI |
9.4222 USD |
8.5883 USD |
8.7302 USD |
8.8239 USD |
| 2024-11-19 |
9.2817 USD |
8,773.7535 UNI |
9.2310 USD |
9.1304 USD |
9.1820 USD |
9.2517 USD |
| 2024-11-18 |
9.2310 USD |
11,735.6955 UNI |
8.7539 USD |
8.7539 USD |
8.9798 USD |
9.2210 USD |