Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
15.1652 USD |
1,394.1020 UNI |
15.6645 USD |
14.7904 USD |
15.3024 USD |
15.0585 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 |
| 2024-11-17 |
8.6961 USD |
6,300.5420 UNI |
9.0388 USD |
8.5952 USD |
8.7016 USD |
8.6270 USD |
| 2024-11-16 |
9.0510 USD |
11,753.2384 UNI |
8.5966 USD |
8.5240 USD |
8.5966 USD |
9.1066 USD |
| 2024-11-15 |
8.5600 USD |
5,732.9800 UNI |
8.2002 USD |
7.9035 USD |
8.0432 USD |
8.5368 USD |
| 2024-11-14 |
8.2002 USD |
23,337.6756 UNI |
8.6444 USD |
8.1479 USD |
8.3405 USD |
8.4055 USD |
| 2024-11-13 |
8.5634 USD |
23,263.3782 UNI |
8.9458 USD |
8.2740 USD |
8.4420 USD |
8.4984 USD |
| 2024-11-12 |
8.9981 USD |
37,595.9965 UNI |
9.3359 USD |
8.7001 USD |
8.8858 USD |
9.1295 USD |
| 2024-11-11 |
9.1878 USD |
19,724.5339 UNI |
9.2261 USD |
8.7842 USD |
8.9320 USD |
9.1158 USD |
| 2024-11-10 |
9.3867 USD |
11,514.2498 UNI |
9.2310 USD |
9.0796 USD |
9.1304 USD |
9.4130 USD |
| 2024-11-09 |
9.3236 USD |
9,902.3998 UNI |
8.8626 USD |
8.6791 USD |
8.7407 USD |
9.3097 USD |
| 2024-11-08 |
8.7600 USD |
18,456.1610 UNI |
8.9039 USD |
8.5300 USD |
8.6791 USD |
8.7600 USD |
| 2024-11-07 |
8.8711 USD |
11,418.8637 UNI |
9.3006 USD |
8.8297 USD |
8.9307 USD |
8.8711 USD |
| 2024-11-06 |
9.4940 USD |
40,042.5674 UNI |
7.2010 USD |
7.2010 USD |
7.6207 USD |
9.5430 USD |
| 2024-11-05 |
7.2010 USD |
2,317.6070 UNI |
6.7908 USD |
6.7900 USD |
6.8480 USD |
7.1289 USD |
| 2024-11-04 |
6.7908 USD |
2,362.3705 UNI |
7.0893 USD |
6.6348 USD |
6.7632 USD |
6.7632 USD |
| 2024-11-03 |
7.0893 USD |
2,109.8981 UNI |
7.3265 USD |
6.8490 USD |
6.9620 USD |
7.0893 USD |
| 2024-11-02 |
7.3265 USD |
989.6455 UNI |
7.5625 USD |
7.3265 USD |
7.3265 USD |
7.3915 USD |
| 2024-11-01 |
7.5625 USD |
5,848.9498 UNI |
7.5970 USD |
7.5241 USD |
7.6010 USD |
7.5241 USD |
| 2024-10-31 |
7.6151 USD |
3,895.0258 UNI |
8.1084 USD |
7.4902 USD |
7.5254 USD |
7.6749 USD |
| 2024-10-30 |
8.1986 USD |
5,659.0239 UNI |
7.9220 USD |
7.8358 USD |
7.8855 USD |
8.1590 USD |
| 2024-10-29 |
7.9187 USD |
4,345.9225 UNI |
7.7766 USD |
7.7654 USD |
7.8551 USD |
7.9306 USD |
| 2024-10-28 |
7.7566 USD |
2,663.4398 UNI |
7.5102 USD |
7.2963 USD |
7.3584 USD |
7.7380 USD |
| 2024-10-27 |
7.5650 USD |
7,483.5405 UNI |
7.4290 USD |
7.1835 USD |
7.3750 USD |
7.5354 USD |
| 2024-10-26 |
7.3870 USD |
3,922.3753 UNI |
7.4180 USD |
7.2970 USD |
7.3106 USD |
7.3815 USD |
| 2024-10-25 |
7.4180 USD |
4,501.2168 UNI |
8.0223 USD |
7.6989 USD |
7.8081 USD |
7.7305 USD |
| 2024-10-24 |
8.0223 USD |
4,244.6912 UNI |
7.8693 USD |
7.8693 USD |
7.9628 USD |
7.9905 USD |
| 2024-10-23 |
7.8477 USD |
2,006.0458 UNI |
7.9905 USD |
7.4838 USD |
7.5541 USD |
7.8000 USD |
| 2024-10-22 |
8.0743 USD |
14,562.1414 UNI |
7.7770 USD |
7.6957 USD |
7.8551 USD |
8.0743 USD |
| 2024-10-21 |
7.8476 USD |
3,578.1944 UNI |
7.7618 USD |
7.4117 USD |
7.5087 USD |
7.8476 USD |
| 2024-10-20 |
7.7618 USD |
1,438.5197 UNI |
7.3551 USD |
7.2919 USD |
7.3033 USD |
7.7291 USD |
| 2024-10-19 |
7.3607 USD |
2,716.0938 UNI |
7.4550 USD |
7.3086 USD |
7.3393 USD |
7.3607 USD |
| 2024-10-18 |
7.4550 USD |
7,759.1873 UNI |
7.3380 USD |
7.3330 USD |
7.3420 USD |
7.3974 USD |
| 2024-10-17 |
7.3380 USD |
14,810.5116 UNI |
7.5777 USD |
7.0002 USD |
7.2900 USD |
7.3620 USD |