Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
5.0707 USD |
23,534.0884 UNI |
5.1241 USD |
4.9192 USD |
4.9793 USD |
5.0860 USD |
| 2022-06-04 |
5.0629 USD |
15,288.9839 UNI |
5.0720 USD |
4.9297 USD |
4.9971 USD |
5.1081 USD |
| 2022-06-03 |
5.0527 USD |
14,694.9478 UNI |
5.3012 USD |
4.9682 USD |
5.0528 USD |
5.0720 USD |
| 2022-06-02 |
5.1414 USD |
7,006.7932 UNI |
5.1301 USD |
5.0493 USD |
5.1073 USD |
5.3116 USD |
| 2022-06-01 |
5.5026 USD |
19,591.7877 UNI |
5.6929 USD |
5.1065 USD |
5.1739 USD |
5.1955 USD |
| 2022-05-31 |
5.6404 USD |
42,100.6231 UNI |
5.6512 USD |
5.5434 USD |
5.6156 USD |
5.6857 USD |
| 2022-05-30 |
5.3850 USD |
34,310.5131 UNI |
4.9441 USD |
4.8914 USD |
4.9441 USD |
5.6483 USD |
| 2022-05-29 |
4.9036 USD |
24,803.7170 UNI |
4.9735 USD |
4.7750 USD |
4.8286 USD |
4.9313 USD |
| 2022-05-28 |
4.8534 USD |
10,592.7585 UNI |
4.6885 USD |
4.6057 USD |
4.7140 USD |
5.0135 USD |
| 2022-05-27 |
4.8770 USD |
41,936.9215 UNI |
4.9363 USD |
4.5923 USD |
4.6961 USD |
4.6675 USD |
| 2022-05-26 |
5.2994 USD |
38,577.4713 UNI |
5.6031 USD |
4.7750 USD |
5.0278 USD |
5.0116 USD |
| 2022-05-25 |
5.6095 USD |
18,911.0830 UNI |
5.5847 USD |
5.3783 USD |
5.4605 USD |
5.6155 USD |
| 2022-05-24 |
5.5602 USD |
8,783.3594 UNI |
5.6122 USD |
5.2851 USD |
5.4426 USD |
5.5862 USD |
| 2022-05-23 |
5.7471 USD |
17,050.9512 UNI |
5.4979 USD |
5.3678 USD |
5.4269 USD |
5.6078 USD |
| 2022-05-22 |
5.3337 USD |
17,666.4468 UNI |
5.2366 USD |
5.1298 USD |
5.1957 USD |
5.4970 USD |
| 2022-05-21 |
5.1994 USD |
9,014.7988 UNI |
5.0950 USD |
4.9903 USD |
5.0885 USD |
5.2434 USD |
| 2022-05-20 |
5.2200 USD |
28,777.7153 UNI |
5.1901 USD |
4.9292 USD |
4.9967 USD |
5.1384 USD |
| 2022-05-19 |
5.0005 USD |
17,139.7250 UNI |
4.8933 USD |
4.7323 USD |
4.8128 USD |
5.1987 USD |
| 2022-05-18 |
5.1729 USD |
18,296.2060 UNI |
5.4573 USD |
4.8644 USD |
4.9906 USD |
4.8715 USD |
| 2022-05-17 |
5.3032 USD |
27,756.6350 UNI |
5.0327 USD |
5.0327 USD |
5.1727 USD |
5.4785 USD |
| 2022-05-16 |
5.1121 USD |
18,627.4086 UNI |
5.4451 USD |
4.8995 USD |
5.0123 USD |
5.0463 USD |
| 2022-05-15 |
5.2043 USD |
17,704.5963 UNI |
5.1683 USD |
4.9784 USD |
5.0653 USD |
5.4344 USD |
| 2022-05-14 |
4.9684 USD |
27,094.9205 UNI |
5.1209 USD |
4.7101 USD |
4.8029 USD |
5.1877 USD |
| 2022-05-13 |
5.1788 USD |
37,723.8112 UNI |
4.6546 USD |
4.5975 USD |
4.8203 USD |
5.1550 USD |
| 2022-05-12 |
4.5367 USD |
93,407.7332 UNI |
4.8886 USD |
3.5969 USD |
4.2679 USD |
4.6734 USD |
| 2022-05-11 |
5.1583 USD |
102,960.3943 UNI |
6.0715 USD |
4.6426 USD |
4.9120 USD |
4.8333 USD |
| 2022-05-10 |
6.1934 USD |
19,741.1780 UNI |
5.9466 USD |
5.7751 USD |
6.0708 USD |
6.0772 USD |
| 2022-05-09 |
6.6937 USD |
34,504.1540 UNI |
7.1026 USD |
6.0890 USD |
6.2685 USD |
6.1869 USD |
| 2022-05-08 |
7.1042 USD |
32,427.7655 UNI |
7.1732 USD |
6.8568 USD |
7.0224 USD |
7.1264 USD |
| 2022-05-07 |
7.4932 USD |
34,764.3241 UNI |
7.6000 USD |
6.9851 USD |
7.1913 USD |
7.1546 USD |
| 2022-05-06 |
7.3021 USD |
40,543.2073 UNI |
7.3374 USD |
6.8652 USD |
7.1314 USD |
7.6200 USD |
| 2022-05-05 |
7.5780 USD |
23,656.2373 UNI |
7.9332 USD |
6.9753 USD |
7.1530 USD |
7.3007 USD |
| 2022-05-04 |
7.2619 USD |
24,684.4500 UNI |
6.8489 USD |
6.8230 USD |
6.9283 USD |
7.9174 USD |
| 2022-05-03 |
6.9329 USD |
49,230.5329 UNI |
6.9245 USD |
6.6986 USD |
6.7545 USD |
6.8285 USD |
| 2022-05-02 |
6.8641 USD |
23,011.5625 UNI |
7.1115 USD |
6.6587 USD |
6.7474 USD |
6.9439 USD |
| 2022-05-01 |
6.9262 USD |
10,937.8529 UNI |
6.7550 USD |
6.6166 USD |
6.8277 USD |
7.1362 USD |
| 2022-04-30 |
7.4515 USD |
28,794.0445 UNI |
7.6215 USD |
6.3470 USD |
7.3576 USD |
6.7981 USD |
| 2022-04-29 |
7.9325 USD |
27,323.9862 UNI |
8.1663 USD |
7.5008 USD |
7.6180 USD |
7.6207 USD |
| 2022-04-28 |
8.1748 USD |
24,042.9297 UNI |
8.2245 USD |
8.0388 USD |
8.1242 USD |
8.1773 USD |
| 2022-04-27 |
8.2151 USD |
20,938.6062 UNI |
8.0011 USD |
7.9817 USD |
8.1105 USD |
8.2230 USD |
| 2022-04-26 |
8.3323 USD |
13,114.6271 UNI |
8.7401 USD |
7.9230 USD |
8.1253 USD |
7.9891 USD |
| 2022-04-25 |
8.4524 USD |
26,845.0596 UNI |
8.7176 USD |
8.1731 USD |
8.2781 USD |
8.7516 USD |
| 2022-04-24 |
8.8920 USD |
965.2656 UNI |
8.9155 USD |
8.7121 USD |
8.7773 USD |
8.7428 USD |
| 2022-04-23 |
9.0095 USD |
121,105.4471 UNI |
8.8967 USD |
8.8500 USD |
8.9619 USD |
8.9332 USD |
| 2022-04-22 |
8.9426 USD |
18,348.2420 UNI |
8.8562 USD |
8.7298 USD |
8.8309 USD |
8.9017 USD |
| 2022-04-21 |
9.2395 USD |
5,858.6884 UNI |
9.3293 USD |
8.6535 USD |
8.8753 USD |
8.8753 USD |
| 2022-04-20 |
9.3988 USD |
14,489.0445 UNI |
9.5315 USD |
9.1077 USD |
9.2102 USD |
9.3379 USD |
| 2022-04-19 |
9.4183 USD |
15,982.3322 UNI |
9.3872 USD |
9.2264 USD |
9.3010 USD |
9.5344 USD |
| 2022-04-18 |
9.0745 USD |
13,525.7734 UNI |
9.2438 USD |
8.8643 USD |
8.9499 USD |
9.3653 USD |
| 2022-04-17 |
9.6497 USD |
7,892.8174 UNI |
9.6634 USD |
9.3663 USD |
9.4564 USD |
9.3759 USD |