Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-11 |
5.8985 USD |
3,009.6693 UNI |
6.1693 USD |
5.8924 USD |
5.9514 USD |
5.8924 USD |
| 2024-08-10 |
6.1693 USD |
1,127.5090 UNI |
6.1384 USD |
6.1049 USD |
6.1049 USD |
6.1970 USD |
| 2024-08-09 |
6.1141 USD |
2,446.1853 UNI |
6.3142 USD |
5.9766 USD |
6.0717 USD |
6.1141 USD |
| 2024-08-08 |
6.3142 USD |
2,883.8213 UNI |
5.6542 USD |
5.6542 USD |
5.6542 USD |
6.2968 USD |
| 2024-08-07 |
5.6552 USD |
5,532.0317 UNI |
5.7982 USD |
5.5434 USD |
5.6260 USD |
5.6523 USD |
| 2024-08-06 |
5.7982 USD |
12,028.6353 UNI |
5.3749 USD |
5.3749 USD |
5.6314 USD |
5.7807 USD |
| 2024-08-05 |
5.3856 USD |
26,365.7609 UNI |
6.1416 USD |
4.7939 USD |
5.0038 USD |
5.4719 USD |
| 2024-08-04 |
6.1416 USD |
4,163.2804 UNI |
6.6583 USD |
6.0890 USD |
6.1885 USD |
6.2530 USD |
| 2024-08-03 |
6.6583 USD |
9,649.4934 UNI |
6.7455 USD |
6.4915 USD |
6.6197 USD |
6.6373 USD |
| 2024-08-02 |
6.7455 USD |
10,122.6039 UNI |
7.2200 USD |
6.6001 USD |
6.7011 USD |
6.7278 USD |
| 2024-08-01 |
7.1815 USD |
6,540.8256 UNI |
7.1810 USD |
6.8641 USD |
7.0173 USD |
7.1815 USD |
| 2024-07-31 |
7.2042 USD |
3,881.0185 UNI |
7.3966 USD |
7.1400 USD |
7.2099 USD |
7.2042 USD |
| 2024-07-30 |
7.3966 USD |
978.7062 UNI |
7.6770 USD |
7.3011 USD |
7.3958 USD |
7.3966 USD |
| 2024-07-29 |
7.6770 USD |
5,950.8121 UNI |
7.5344 USD |
7.5344 USD |
7.6215 USD |
7.6957 USD |
| 2024-07-28 |
7.5344 USD |
3,535.7551 UNI |
7.6726 USD |
7.4673 USD |
7.5187 USD |
7.5187 USD |
| 2024-07-27 |
7.6841 USD |
11,699.9424 UNI |
7.6916 USD |
7.5761 USD |
7.6569 USD |
7.6974 USD |
| 2024-07-26 |
7.6916 USD |
8,269.2628 UNI |
7.2902 USD |
7.2902 USD |
7.3744 USD |
7.6872 USD |
| 2024-07-25 |
7.2902 USD |
2,813.7278 UNI |
7.4257 USD |
7.0410 USD |
7.1853 USD |
7.2921 USD |
| 2024-07-24 |
7.4229 USD |
9,112.7711 UNI |
7.7224 USD |
7.3422 USD |
7.4241 USD |
7.4241 USD |
| 2024-07-23 |
7.7357 USD |
3,992.3805 UNI |
7.8198 USD |
7.5597 USD |
7.7032 USD |
7.7357 USD |
| 2024-07-22 |
7.7500 USD |
7,090.4256 UNI |
8.1306 USD |
7.7980 USD |
7.8948 USD |
7.8434 USD |
| 2024-07-21 |
8.1306 USD |
3,300.4534 UNI |
8.0198 USD |
7.6381 USD |
7.9026 USD |
8.1363 USD |
| 2024-07-20 |
8.0198 USD |
3,203.2651 UNI |
7.9615 USD |
7.8240 USD |
7.8943 USD |
7.9922 USD |
| 2024-07-19 |
7.9615 USD |
2,672.6966 UNI |
7.8358 USD |
7.6815 USD |
7.7496 USD |
7.9697 USD |
| 2024-07-18 |
7.8358 USD |
5,817.9706 UNI |
7.9231 USD |
7.5667 USD |
7.7380 USD |
7.8400 USD |
| 2024-07-17 |
8.0145 USD |
6,523.0634 UNI |
8.1929 USD |
7.8830 USD |
7.9673 USD |
8.1212 USD |
| 2024-07-16 |
8.1929 USD |
4,227.0379 UNI |
8.5966 USD |
7.8830 USD |
8.0585 USD |
8.1409 USD |
| 2024-07-15 |
8.4984 USD |
4,741.8220 UNI |
8.3969 USD |
8.2840 USD |
8.3388 USD |
8.5368 USD |
| 2024-07-14 |
8.4859 USD |
1,711.7260 UNI |
8.1604 USD |
8.1115 USD |
8.1683 USD |
8.4398 USD |
| 2024-07-13 |
8.1850 USD |
1,903.1151 UNI |
8.1072 USD |
8.0871 USD |
8.1133 USD |
8.2052 USD |
| 2024-07-12 |
8.0950 USD |
3,238.3191 UNI |
7.8005 USD |
7.6935 USD |
7.7963 USD |
8.0950 USD |
| 2024-07-11 |
7.8646 USD |
3,345.5819 UNI |
8.0204 USD |
7.7703 USD |
7.8670 USD |
7.8646 USD |
| 2024-07-10 |
8.0371 USD |
3,121.9858 UNI |
8.1900 USD |
8.0000 USD |
8.0547 USD |
8.0371 USD |
| 2024-07-09 |
8.1900 USD |
4,252.5319 UNI |
8.0340 USD |
7.9933 USD |
8.0340 USD |
8.0747 USD |
| 2024-07-08 |
8.0340 USD |
3,590.3940 UNI |
7.6171 USD |
7.3202 USD |
7.4673 USD |
8.0974 USD |
| 2024-07-07 |
7.7231 USD |
1,387.1167 UNI |
8.1853 USD |
7.6815 USD |
7.7730 USD |
7.7231 USD |
| 2024-07-06 |
8.2052 USD |
3,407.4790 UNI |
7.7861 USD |
7.6610 USD |
7.7246 USD |
8.2052 USD |
| 2024-07-05 |
7.7275 USD |
15,009.9742 UNI |
7.6454 USD |
6.8281 USD |
7.0368 USD |
7.7275 USD |
| 2024-07-04 |
7.6500 USD |
7,004.9656 UNI |
8.5255 USD |
7.6922 USD |
7.8785 USD |
7.8484 USD |
| 2024-07-03 |
8.5086 USD |
11,514.5542 UNI |
9.0068 USD |
8.3828 USD |
8.4593 USD |
8.4922 USD |
| 2024-07-02 |
9.0068 USD |
2,882.0322 UNI |
9.1344 USD |
8.8102 USD |
8.9526 USD |
8.9467 USD |
| 2024-07-01 |
9.1871 USD |
3,984.1326 UNI |
9.2728 USD |
9.1276 USD |
9.1948 USD |
9.1481 USD |
| 2024-06-30 |
9.2588 USD |
4,970.9445 UNI |
8.8474 USD |
8.7586 USD |
8.8021 USD |
9.2942 USD |
| 2024-06-29 |
8.8465 USD |
4,707.7857 UNI |
8.9858 USD |
8.8410 USD |
8.8588 USD |
8.8441 USD |
| 2024-06-28 |
8.9650 USD |
10,604.1339 UNI |
9.4740 USD |
8.9293 USD |
8.9936 USD |
8.9764 USD |
| 2024-06-27 |
9.4979 USD |
5,263.1775 UNI |
9.3755 USD |
9.1809 USD |
9.2127 USD |
9.5030 USD |
| 2024-06-26 |
9.3828 USD |
6,570.3129 UNI |
9.4862 USD |
9.1810 USD |
9.2659 USD |
9.4254 USD |
| 2024-06-25 |
9.4618 USD |
3,208.8195 UNI |
9.3306 USD |
9.1983 USD |
9.2488 USD |
9.4773 USD |
| 2024-06-24 |
9.2539 USD |
11,146.8119 UNI |
9.7538 USD |
8.7680 USD |
8.9324 USD |
9.1104 USD |
| 2024-06-23 |
9.8006 USD |
1,887.6865 UNI |
9.8511 USD |
9.7609 USD |
9.7609 USD |
9.7609 USD |