Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
5.2440 USD |
9,999.5026 UNI |
5.2280 USD |
5.1510 USD |
5.3290 USD |
5.3250 USD |
| 2025-04-11 |
5.1570 USD |
28,921.5591 UNI |
5.0190 USD |
5.0030 USD |
5.2450 USD |
5.1940 USD |
| 2025-04-10 |
5.1170 USD |
31,118.8031 UNI |
5.4110 USD |
4.8500 USD |
5.4110 USD |
4.8960 USD |
| 2025-04-09 |
4.7830 USD |
74,823.9682 UNI |
4.7700 USD |
4.5590 USD |
4.9810 USD |
4.9450 USD |
| 2025-04-08 |
5.1950 USD |
40,408.8745 UNI |
5.1200 USD |
5.0660 USD |
5.3000 USD |
5.0900 USD |
| 2025-04-07 |
4.9880 USD |
97,095.0101 UNI |
5.0990 USD |
4.6070 USD |
5.3420 USD |
5.0860 USD |
| 2025-04-06 |
5.3270 USD |
54,462.9914 UNI |
5.8540 USD |
5.0470 USD |
5.8940 USD |
5.0990 USD |
| 2025-04-05 |
5.8090 USD |
3,975.9774 UNI |
5.9030 USD |
5.7730 USD |
5.9380 USD |
5.7900 USD |
| 2025-04-04 |
5.8570 USD |
95,302.5300 UNI |
5.8680 USD |
5.6600 USD |
6.0290 USD |
5.9100 USD |
| 2025-04-03 |
5.8000 USD |
60,766.5364 UNI |
5.8280 USD |
5.6540 USD |
6.0620 USD |
5.8310 USD |
| 2025-04-02 |
6.1160 USD |
138,715.4685 UNI |
6.2660 USD |
6.0180 USD |
6.4980 USD |
6.2400 USD |
| 2025-04-01 |
6.1170 USD |
37,435.6884 UNI |
5.9690 USD |
5.9690 USD |
6.3140 USD |
6.2500 USD |
| 2025-03-31 |
5.9020 USD |
21,940.5400 UNI |
5.8690 USD |
5.7440 USD |
6.0040 USD |
5.8720 USD |
| 2025-03-30 |
5.9730 USD |
29,699.8717 UNI |
5.9570 USD |
5.8090 USD |
6.0540 USD |
5.9100 USD |
| 2025-03-29 |
6.1790 USD |
3,114.8325 UNI |
6.1830 USD |
6.0940 USD |
6.2470 USD |
6.1590 USD |
| 2025-03-28 |
6.3640 USD |
35,207.7101 UNI |
6.7260 USD |
6.0740 USD |
6.8300 USD |
6.1370 USD |
| 2025-03-27 |
6.8090 USD |
35,960.7934 UNI |
6.7210 USD |
6.7050 USD |
6.9010 USD |
6.7430 USD |
| 2025-03-26 |
7.0180 USD |
100,429.9377 UNI |
6.9430 USD |
6.8070 USD |
7.1200 USD |
6.8200 USD |
| 2025-03-25 |
7.0070 USD |
23,309.8776 UNI |
7.0680 USD |
6.9360 USD |
7.1250 USD |
6.9470 USD |
| 2025-03-24 |
6.9520 USD |
44,225.5327 UNI |
6.6880 USD |
6.5840 USD |
7.1570 USD |
7.1050 USD |
| 2025-03-23 |
6.7820 USD |
3,744.6645 UNI |
6.7470 USD |
6.7250 USD |
6.8270 USD |
6.7590 USD |
| 2025-03-22 |
6.8470 USD |
20,299.9585 UNI |
6.7940 USD |
6.7280 USD |
6.9210 USD |
6.7280 USD |
| 2025-03-21 |
6.8220 USD |
25,453.0739 UNI |
6.9050 USD |
6.7250 USD |
6.9210 USD |
6.7250 USD |
| 2025-03-20 |
6.8030 USD |
44,153.9368 UNI |
7.0130 USD |
6.6480 USD |
7.0520 USD |
6.8650 USD |
| 2025-03-19 |
6.3900 USD |
26,032.8271 UNI |
6.3760 USD |
6.3250 USD |
6.4960 USD |
6.4790 USD |
| 2025-03-18 |
6.2340 USD |
41,772.3670 UNI |
6.2970 USD |
6.1000 USD |
6.3570 USD |
6.3350 USD |
| 2025-03-17 |
6.2270 USD |
38,654.9369 UNI |
6.1500 USD |
6.0880 USD |
6.3840 USD |
6.3690 USD |
| 2025-03-16 |
6.0960 USD |
49,800.1808 UNI |
6.2750 USD |
5.9820 USD |
6.2910 USD |
6.1400 USD |
| 2025-03-15 |
6.1510 USD |
37,529.9641 UNI |
6.0230 USD |
6.0030 USD |
6.3230 USD |
6.3040 USD |
| 2025-03-14 |
5.9600 USD |
93,091.4980 UNI |
5.8880 USD |
5.8360 USD |
6.1330 USD |
6.1040 USD |
| 2025-03-13 |
5.8640 USD |
64,050.9159 UNI |
5.8940 USD |
5.7010 USD |
6.0720 USD |
5.7400 USD |
| 2025-03-12 |
5.9030 USD |
153,873.5074 UNI |
6.0950 USD |
5.7490 USD |
6.2010 USD |
5.8260 USD |
| 2025-03-11 |
5.8720 USD |
127,563.2509 UNI |
5.9160 USD |
5.5180 USD |
6.2360 USD |
6.1870 USD |
| 2025-03-10 |
6.5420 USD |
53,671.4053 UNI |
6.3960 USD |
6.3080 USD |
6.9460 USD |
6.3660 USD |
| 2025-03-09 |
6.7590 USD |
70,471.2620 UNI |
7.1600 USD |
6.4160 USD |
7.2060 USD |
6.4670 USD |
| 2025-03-08 |
7.0650 USD |
31,694.0147 UNI |
7.0590 USD |
6.8990 USD |
7.2160 USD |
7.1810 USD |
| 2025-03-07 |
7.1140 USD |
66,581.9755 UNI |
7.1060 USD |
6.8280 USD |
7.3530 USD |
7.0770 USD |
| 2025-03-06 |
7.4440 USD |
56,619.3111 UNI |
7.5360 USD |
7.0580 USD |
7.6870 USD |
7.1030 USD |
| 2025-03-05 |
7.3100 USD |
54,331.8877 UNI |
7.0590 USD |
7.0210 USD |
7.5360 USD |
7.4370 USD |
| 2025-03-04 |
6.7970 USD |
59,717.8606 UNI |
7.1150 USD |
6.5910 USD |
7.1410 USD |
6.6880 USD |
| 2025-03-03 |
7.7200 USD |
43,691.8134 UNI |
8.2730 USD |
7.1400 USD |
8.2730 USD |
7.2020 USD |
| 2025-03-02 |
7.8520 USD |
48,620.2254 UNI |
7.4870 USD |
7.3210 USD |
8.3250 USD |
8.2290 USD |
| 2025-03-01 |
7.4580 USD |
25,977.4439 UNI |
7.4950 USD |
7.2070 USD |
7.6520 USD |
7.5320 USD |
| 2025-02-28 |
7.3460 USD |
94,740.3716 UNI |
7.8640 USD |
7.0440 USD |
7.8820 USD |
7.4350 USD |
| 2025-02-27 |
8.1060 USD |
18,018.4354 UNI |
7.9030 USD |
7.9010 USD |
8.2830 USD |
8.2780 USD |
| 2025-02-26 |
8.0660 USD |
86,127.0302 UNI |
8.3130 USD |
7.6460 USD |
8.4950 USD |
7.8670 USD |
| 2025-02-25 |
8.0760 USD |
164,112.9188 UNI |
7.9760 USD |
7.4310 USD |
8.6010 USD |
8.2330 USD |
| 2025-02-24 |
8.5510 USD |
33,248.3763 UNI |
9.0230 USD |
8.2560 USD |
9.1170 USD |
8.3000 USD |
| 2025-02-23 |
9.1530 USD |
47,631.3950 UNI |
9.0400 USD |
8.9250 USD |
9.2120 USD |
8.9800 USD |
| 2025-02-22 |
8.8770 USD |
43,212.3813 UNI |
8.7150 USD |
8.6800 USD |
9.0620 USD |
9.0500 USD |