Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
4.8211 USD |
5,416.6818 UNI |
4.6745 USD |
4.5743 USD |
4.5904 USD |
4.8383 USD |
| 2023-08-28 |
4.6909 USD |
4,026.7739 UNI |
4.7007 USD |
4.5933 USD |
4.6127 USD |
4.6800 USD |
| 2023-08-27 |
4.7007 USD |
3,067.9379 UNI |
4.6084 USD |
4.6081 USD |
4.6081 USD |
4.6994 USD |
| 2023-08-26 |
4.6084 USD |
1,562.8593 UNI |
4.5480 USD |
4.5363 USD |
4.5482 USD |
4.6084 USD |
| 2023-08-25 |
4.5480 USD |
3,282.7763 UNI |
4.6611 USD |
4.5000 USD |
4.5365 USD |
4.5269 USD |
| 2023-08-24 |
4.6368 USD |
1,271.9564 UNI |
4.7512 USD |
4.6080 USD |
4.6431 USD |
4.6325 USD |
| 2023-08-23 |
4.7540 USD |
5,498.7303 UNI |
4.6829 USD |
4.6708 USD |
4.6831 USD |
4.7775 USD |
| 2023-08-22 |
4.6829 USD |
5,211.5057 UNI |
4.7852 USD |
4.5073 USD |
4.6118 USD |
4.6482 USD |
| 2023-08-21 |
4.8352 USD |
2,621.7121 UNI |
4.9080 USD |
4.7252 USD |
4.7896 USD |
4.8352 USD |
| 2023-08-20 |
4.9007 USD |
557.2765 UNI |
4.8909 USD |
4.8700 USD |
4.8700 USD |
4.9101 USD |
| 2023-08-19 |
4.8907 USD |
468.2086 UNI |
4.9089 USD |
4.8630 USD |
4.8842 USD |
4.8907 USD |
| 2023-08-18 |
4.9379 USD |
3,398.5582 UNI |
4.9973 USD |
4.8619 USD |
4.9321 USD |
4.9296 USD |
| 2023-08-17 |
4.8743 USD |
8,072.1631 UNI |
5.4552 USD |
4.5995 USD |
5.2630 USD |
4.9004 USD |
| 2023-08-16 |
5.4220 USD |
7,969.3517 UNI |
5.9452 USD |
5.3075 USD |
5.3965 USD |
5.4112 USD |
| 2023-08-15 |
5.9514 USD |
3,012.9040 UNI |
6.2520 USD |
5.9274 USD |
5.9846 USD |
5.9514 USD |
| 2023-08-14 |
6.2825 USD |
4,908.4423 UNI |
6.0989 USD |
6.0613 USD |
6.0989 USD |
6.2825 USD |
| 2023-08-13 |
6.1126 USD |
5,153.4361 UNI |
6.2221 USD |
6.0267 USD |
6.1055 USD |
6.0565 USD |
| 2023-08-12 |
6.2081 USD |
3,395.2405 UNI |
6.1941 USD |
6.1264 USD |
6.1524 USD |
6.1863 USD |
| 2023-08-11 |
6.1802 USD |
5,510.1154 UNI |
6.1959 USD |
6.0900 USD |
6.1248 USD |
6.1802 USD |
| 2023-08-10 |
6.2122 USD |
3,668.9387 UNI |
6.2520 USD |
6.1606 USD |
6.1606 USD |
6.1817 USD |
| 2023-08-09 |
6.2361 USD |
2,189.6080 UNI |
6.0759 USD |
6.0488 USD |
6.0550 USD |
6.2081 USD |
| 2023-08-08 |
6.0759 USD |
3,567.6424 UNI |
5.8803 USD |
5.8029 USD |
5.8499 USD |
6.0759 USD |
| 2023-08-07 |
5.8636 USD |
5,939.9330 UNI |
5.9555 USD |
5.7459 USD |
5.8350 USD |
5.8434 USD |
| 2023-08-06 |
5.9610 USD |
482.9661 UNI |
6.0552 USD |
5.9663 USD |
5.9663 USD |
6.0046 USD |
| 2023-08-05 |
6.0552 USD |
1,460.6101 UNI |
6.0440 USD |
5.9462 USD |
5.9817 USD |
6.0552 USD |
| 2023-08-04 |
6.0300 USD |
2,280.8652 UNI |
6.0941 USD |
6.0099 USD |
6.0751 USD |
6.0590 USD |
| 2023-08-03 |
6.1132 USD |
1,477.4994 UNI |
6.1472 USD |
6.0565 USD |
6.1200 USD |
6.0812 USD |
| 2023-08-02 |
6.1771 USD |
8,563.4740 UNI |
6.6695 USD |
6.1272 USD |
6.1729 USD |
6.1661 USD |
| 2023-08-01 |
6.6532 USD |
3,481.4424 UNI |
6.5085 USD |
6.3420 USD |
6.3502 USD |
6.5882 USD |
| 2023-07-31 |
6.5406 USD |
8,996.1268 UNI |
6.4164 USD |
6.4164 USD |
6.4649 USD |
6.5086 USD |
| 2023-07-30 |
6.4164 USD |
884.6346 UNI |
6.3319 USD |
6.2696 USD |
6.3319 USD |
6.3545 USD |
| 2023-07-29 |
6.3319 USD |
3,140.7865 UNI |
6.0240 USD |
6.0240 USD |
6.0433 USD |
6.3319 USD |
| 2023-07-28 |
6.0250 USD |
4,420.2791 UNI |
5.8501 USD |
5.8501 USD |
5.8973 USD |
6.0250 USD |
| 2023-07-27 |
5.8501 USD |
10,908.7754 UNI |
5.8284 USD |
5.8170 USD |
5.8362 USD |
5.8696 USD |
| 2023-07-26 |
5.8284 USD |
8,670.8595 UNI |
5.8070 USD |
5.6714 USD |
5.7910 USD |
5.8322 USD |
| 2023-07-25 |
5.8128 USD |
12,716.5094 UNI |
5.7808 USD |
5.6976 USD |
5.7081 USD |
5.7915 USD |
| 2023-07-24 |
5.7933 USD |
3,547.8277 UNI |
6.1526 USD |
5.7220 USD |
5.7704 USD |
5.7681 USD |
| 2023-07-23 |
6.1526 USD |
1,311.9543 UNI |
5.9779 USD |
5.9665 USD |
6.0169 USD |
6.1397 USD |
| 2023-07-22 |
6.1110 USD |
20,160.9743 UNI |
6.1972 USD |
6.0225 USD |
6.1336 USD |
6.1219 USD |
| 2023-07-21 |
6.2331 USD |
5,198.0634 UNI |
5.9760 USD |
5.9515 USD |
6.0087 USD |
6.2331 USD |
| 2023-07-20 |
5.9760 USD |
7,528.6853 UNI |
5.8736 USD |
5.8430 USD |
5.8520 USD |
5.9794 USD |
| 2023-07-19 |
5.8736 USD |
3,644.1524 UNI |
5.9002 USD |
5.8155 USD |
5.8567 USD |
5.8736 USD |
| 2023-07-18 |
5.9002 USD |
6,614.1695 UNI |
5.9140 USD |
5.8639 USD |
5.8971 USD |
5.8888 USD |
| 2023-07-17 |
5.9313 USD |
7,091.2306 UNI |
5.7365 USD |
5.6864 USD |
5.7359 USD |
5.9313 USD |
| 2023-07-16 |
5.7444 USD |
3,605.0420 UNI |
5.7984 USD |
5.6958 USD |
5.7325 USD |
5.7444 USD |
| 2023-07-15 |
5.7984 USD |
627.7077 UNI |
5.8636 USD |
5.7755 USD |
5.7949 USD |
5.7778 USD |
| 2023-07-14 |
5.8333 USD |
6,438.4203 UNI |
5.8709 USD |
5.7469 USD |
5.8128 USD |
5.8333 USD |
| 2023-07-13 |
5.8622 USD |
11,483.8015 UNI |
5.2553 USD |
5.2233 USD |
5.2368 USD |
5.8128 USD |
| 2023-07-12 |
5.2553 USD |
1,682.1684 UNI |
5.2634 USD |
5.1871 USD |
5.2359 USD |
5.2359 USD |
| 2023-07-11 |
5.2634 USD |
8,958.0561 UNI |
5.2364 USD |
5.1871 USD |
5.2172 USD |
5.2263 USD |