Identifier on Gemini: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
7.5332 USD |
2,860.6298 UNI |
7.6065 USD |
7.4462 USD |
7.5435 USD |
7.5332 USD |
| 2024-05-03 |
7.6148 USD |
4,245.2384 UNI |
7.1164 USD |
7.0267 USD |
7.0501 USD |
7.6502 USD |
| 2024-05-02 |
7.3059 USD |
3,596.3875 UNI |
6.9976 USD |
6.8500 USD |
6.9782 USD |
7.2500 USD |
| 2024-05-01 |
6.9976 USD |
3,552.2686 UNI |
7.0677 USD |
6.5535 USD |
6.7310 USD |
6.9936 USD |
| 2024-04-30 |
7.0677 USD |
4,967.8811 UNI |
7.8826 USD |
6.9334 USD |
6.9983 USD |
7.0677 USD |
| 2024-04-29 |
7.8826 USD |
12,316.8903 UNI |
7.8227 USD |
7.4674 USD |
7.5889 USD |
7.7140 USD |
| 2024-04-28 |
7.8917 USD |
8,762.8478 UNI |
7.9300 USD |
7.9300 USD |
7.9805 USD |
8.0044 USD |
| 2024-04-27 |
7.9300 USD |
4,475.5493 UNI |
7.7093 USD |
7.6173 USD |
7.6502 USD |
7.9300 USD |
| 2024-04-26 |
7.7093 USD |
2,708.5557 UNI |
7.9465 USD |
7.6407 USD |
7.6445 USD |
7.8673 USD |
| 2024-04-25 |
7.9465 USD |
6,290.6741 UNI |
7.7361 USD |
7.6594 USD |
7.7361 USD |
7.9465 USD |
| 2024-04-24 |
7.7361 USD |
4,286.6677 UNI |
7.9698 USD |
7.6804 USD |
7.8830 USD |
7.7362 USD |
| 2024-04-23 |
8.0551 USD |
4,781.2612 UNI |
8.3807 USD |
7.9698 USD |
7.9698 USD |
8.0551 USD |
| 2024-04-22 |
8.3645 USD |
2,776.5177 UNI |
7.8381 USD |
7.7734 USD |
7.7734 USD |
8.3645 USD |
| 2024-04-21 |
7.8381 USD |
2,210.7766 UNI |
7.8651 USD |
7.6226 USD |
7.6818 USD |
7.8381 USD |
| 2024-04-20 |
7.8651 USD |
805.6979 UNI |
7.5828 USD |
7.4218 USD |
7.4978 USD |
7.8651 USD |
| 2024-04-19 |
7.5828 USD |
2,332.3704 UNI |
7.4680 USD |
6.8002 USD |
7.0368 USD |
7.5787 USD |
| 2024-04-18 |
7.4680 USD |
8,160.3245 UNI |
6.8878 USD |
6.7978 USD |
6.9426 USD |
7.4680 USD |
| 2024-04-17 |
7.0918 USD |
6,308.8864 UNI |
7.2551 USD |
6.6916 USD |
7.0302 USD |
7.0918 USD |
| 2024-04-16 |
7.3693 USD |
4,516.6854 UNI |
7.5650 USD |
6.8002 USD |
7.0000 USD |
7.3693 USD |
| 2024-04-15 |
7.4841 USD |
12,371.4480 UNI |
7.7179 USD |
7.1219 USD |
7.3551 USD |
7.4841 USD |
| 2024-04-14 |
7.4153 USD |
3,527.3626 UNI |
6.9502 USD |
6.6963 USD |
6.9296 USD |
7.2098 USD |
| 2024-04-13 |
6.8900 USD |
11,257.8476 UNI |
8.0400 USD |
6.0600 USD |
6.7191 USD |
6.9290 USD |
| 2024-04-12 |
8.0638 USD |
32,403.5430 UNI |
9.1570 USD |
7.3953 USD |
8.0328 USD |
7.9642 USD |
| 2024-04-11 |
9.1796 USD |
53,441.1843 UNI |
10.0600 USD |
8.5985 USD |
9.0705 USD |
9.0388 USD |
| 2024-04-10 |
9.9810 USD |
14,460.7313 UNI |
11.2604 USD |
9.8350 USD |
10.1838 USD |
10.1870 USD |
| 2024-04-09 |
11.1788 USD |
2,913.2465 UNI |
11.6000 USD |
11.0375 USD |
11.1826 USD |
11.1788 USD |
| 2024-04-08 |
11.6289 USD |
4,726.9600 UNI |
11.4023 USD |
11.2890 USD |
11.3369 USD |
11.7146 USD |
| 2024-04-07 |
11.3199 USD |
1,420.2343 UNI |
11.2552 USD |
11.1861 USD |
11.2677 USD |
11.3217 USD |
| 2024-04-06 |
11.2721 USD |
905.6583 UNI |
10.9421 USD |
10.9292 USD |
10.9327 USD |
11.3171 USD |
| 2024-04-05 |
10.9348 USD |
3,774.7228 UNI |
10.9772 USD |
10.4630 USD |
10.6259 USD |
10.9674 USD |
| 2024-04-04 |
10.9359 USD |
4,843.1131 UNI |
10.8903 USD |
10.7171 USD |
10.8523 USD |
10.9359 USD |
| 2024-04-03 |
10.8903 USD |
5,295.1378 UNI |
11.3078 USD |
10.6822 USD |
10.8133 USD |
10.9173 USD |
| 2024-04-02 |
11.3408 USD |
15,161.5729 UNI |
12.4584 USD |
11.1788 USD |
11.3394 USD |
11.4036 USD |
| 2024-04-01 |
12.4469 USD |
4,039.9864 UNI |
12.9179 USD |
12.0449 USD |
12.1810 USD |
12.3838 USD |
| 2024-03-31 |
12.8893 USD |
1,361.9599 UNI |
12.5681 USD |
12.5681 USD |
12.7124 USD |
12.9223 USD |
| 2024-03-30 |
12.5681 USD |
2,188.8018 UNI |
12.6675 USD |
12.5129 USD |
12.5129 USD |
12.6141 USD |
| 2024-03-29 |
12.5401 USD |
6,004.6109 UNI |
12.7601 USD |
12.4400 USD |
12.5900 USD |
12.6089 USD |
| 2024-03-28 |
12.8166 USD |
8,148.8097 UNI |
12.2204 USD |
12.1144 USD |
12.2358 USD |
12.7997 USD |
| 2024-03-27 |
12.2948 USD |
8,946.3768 UNI |
12.7001 USD |
12.0000 USD |
12.2360 USD |
12.3311 USD |
| 2024-03-26 |
12.7230 USD |
5,289.9506 UNI |
12.3903 USD |
12.3903 USD |
12.5789 USD |
12.7039 USD |
| 2024-03-25 |
12.5146 USD |
4,692.1827 UNI |
11.9883 USD |
11.9339 USD |
12.0495 USD |
12.4771 USD |
| 2024-03-24 |
11.9925 USD |
542.3532 UNI |
11.6257 USD |
11.5982 USD |
11.6331 USD |
12.0158 USD |
| 2024-03-23 |
11.6257 USD |
1,494.9333 UNI |
11.8158 USD |
11.6506 USD |
11.7915 USD |
11.8918 USD |
| 2024-03-22 |
11.7512 USD |
5,108.5668 UNI |
12.1874 USD |
11.3570 USD |
11.5559 USD |
11.5401 USD |
| 2024-03-21 |
12.0745 USD |
5,012.1275 UNI |
11.9635 USD |
11.7683 USD |
11.9285 USD |
12.1081 USD |
| 2024-03-20 |
12.0963 USD |
7,975.4312 UNI |
10.6000 USD |
10.3288 USD |
10.5700 USD |
12.0238 USD |
| 2024-03-19 |
10.6259 USD |
11,763.5232 UNI |
11.8803 USD |
10.5483 USD |
10.8523 USD |
10.6192 USD |
| 2024-03-18 |
11.9327 USD |
8,848.1324 UNI |
12.4208 USD |
11.5956 USD |
11.7936 USD |
11.7840 USD |
| 2024-03-17 |
12.4836 USD |
6,474.7546 UNI |
12.0898 USD |
11.7683 USD |
12.0536 USD |
12.5212 USD |
| 2024-03-16 |
12.0592 USD |
7,165.7287 UNI |
13.0635 USD |
11.9171 USD |
12.2360 USD |
12.0592 USD |