Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
13.1150 USD |
79,175.5384 UNI |
13.9090 USD |
12.7470 USD |
14.0650 USD |
12.8500 USD |
| 2024-12-25 |
14.1030 USD |
45,669.1717 UNI |
14.5720 USD |
13.7110 USD |
14.5720 USD |
13.7860 USD |
| 2024-12-24 |
14.1720 USD |
68,946.5324 UNI |
14.2450 USD |
13.7420 USD |
14.7150 USD |
14.6280 USD |
| 2024-12-23 |
13.8570 USD |
81,296.1248 UNI |
13.8730 USD |
13.2270 USD |
14.4010 USD |
13.4780 USD |
| 2024-12-22 |
13.8200 USD |
95,373.8072 UNI |
13.3730 USD |
13.2440 USD |
14.2730 USD |
14.0260 USD |
| 2024-12-21 |
13.9930 USD |
113,672.6925 UNI |
13.6510 USD |
13.0270 USD |
14.7580 USD |
13.4560 USD |
| 2024-12-20 |
12.3450 USD |
550,074.2820 UNI |
12.7160 USD |
11.2040 USD |
13.7700 USD |
13.7700 USD |
| 2024-12-19 |
13.9490 USD |
309,074.1477 UNI |
14.8060 USD |
12.6500 USD |
15.3870 USD |
12.8340 USD |
| 2024-12-18 |
15.7810 USD |
108,359.7052 UNI |
16.2360 USD |
14.6020 USD |
16.7160 USD |
14.9870 USD |
| 2024-12-17 |
16.0600 USD |
98,710.4217 UNI |
16.2350 USD |
15.6160 USD |
16.5450 USD |
16.1550 USD |
| 2024-12-16 |
16.7250 USD |
66,971.5479 UNI |
17.0680 USD |
16.2390 USD |
17.4480 USD |
17.0190 USD |
| 2024-12-15 |
16.6900 USD |
58,363.6613 UNI |
16.7450 USD |
16.2220 USD |
17.0660 USD |
16.7620 USD |
| 2024-12-14 |
16.9120 USD |
98,773.0119 UNI |
17.3710 USD |
16.4900 USD |
17.7630 USD |
16.7060 USD |
| 2024-12-13 |
17.5530 USD |
99,467.6124 UNI |
17.7030 USD |
16.8590 USD |
18.1650 USD |
17.4230 USD |
| 2024-12-12 |
18.2950 USD |
216,467.2375 UNI |
17.1590 USD |
16.9200 USD |
18.9690 USD |
17.8580 USD |
| 2024-12-11 |
16.1690 USD |
203,994.4268 UNI |
15.2510 USD |
14.7390 USD |
17.2220 USD |
17.1260 USD |
| 2024-12-10 |
15.3310 USD |
217,096.7258 UNI |
16.0270 USD |
14.0480 USD |
16.6750 USD |
15.2900 USD |
| 2024-12-09 |
17.4210 USD |
201,519.8284 UNI |
18.6140 USD |
16.7170 USD |
18.8450 USD |
16.8320 USD |
| 2024-12-08 |
18.4920 USD |
252,225.2864 UNI |
18.1010 USD |
17.5390 USD |
19.4540 USD |
18.3180 USD |
| 2024-12-07 |
17.7430 USD |
144,967.6217 UNI |
17.5860 USD |
17.3330 USD |
18.6150 USD |
17.5250 USD |
| 2024-12-06 |
16.8620 USD |
412,968.3701 UNI |
15.0430 USD |
15.0430 USD |
18.4500 USD |
18.0360 USD |
| 2024-12-05 |
15.2750 USD |
182,859.5333 UNI |
15.6650 USD |
14.7950 USD |
15.9260 USD |
15.1410 USD |
| 2024-12-04 |
15.5980 USD |
362,717.8983 UNI |
15.1270 USD |
14.6670 USD |
16.5140 USD |
15.9180 USD |
| 2024-12-03 |
14.1240 USD |
384,515.4288 UNI |
13.9980 USD |
13.1360 USD |
14.6480 USD |
14.2180 USD |
| 2024-12-02 |
13.5270 USD |
346,614.9427 UNI |
13.0640 USD |
12.4410 USD |
14.5600 USD |
14.2270 USD |
| 2024-12-01 |
13.0420 USD |
148,842.4766 UNI |
12.7700 USD |
12.6070 USD |
13.3350 USD |
13.0680 USD |
| 2024-11-30 |
12.9420 USD |
151,527.9992 UNI |
12.5780 USD |
12.5300 USD |
13.3890 USD |
12.8990 USD |
| 2024-11-29 |
12.6870 USD |
158,488.1765 UNI |
12.7650 USD |
12.3120 USD |
12.9740 USD |
12.6810 USD |
| 2024-11-28 |
12.8370 USD |
272,943.0813 UNI |
13.5350 USD |
12.4050 USD |
13.5350 USD |
12.8770 USD |
| 2024-11-27 |
12.4130 USD |
307,068.6990 UNI |
10.8570 USD |
10.7250 USD |
13.3370 USD |
13.2630 USD |
| 2024-11-26 |
11.1580 USD |
263,139.4243 UNI |
11.1190 USD |
10.4900 USD |
11.7740 USD |
10.7670 USD |
| 2024-11-25 |
11.6840 USD |
494,380.3739 UNI |
10.8460 USD |
10.5410 USD |
12.4090 USD |
11.0100 USD |
| 2024-11-24 |
10.7830 USD |
260,052.7391 UNI |
10.7390 USD |
10.1260 USD |
11.3820 USD |
10.4590 USD |
| 2024-11-23 |
10.6220 USD |
419,326.9489 UNI |
9.9400 USD |
9.7620 USD |
11.3490 USD |
10.6870 USD |
| 2024-11-22 |
9.3990 USD |
158,824.1312 UNI |
9.2470 USD |
9.1490 USD |
9.7370 USD |
9.4980 USD |
| 2024-11-21 |
9.2430 USD |
264,276.4058 UNI |
8.8040 USD |
8.5070 USD |
9.6880 USD |
9.1040 USD |
| 2024-11-20 |
9.0310 USD |
125,202.6165 UNI |
9.4060 USD |
8.5900 USD |
9.4060 USD |
8.6860 USD |
| 2024-11-19 |
9.3770 USD |
131,147.2375 UNI |
9.2500 USD |
9.1270 USD |
9.6370 USD |
9.2950 USD |
| 2024-11-18 |
9.1170 USD |
246,701.8537 UNI |
8.7520 USD |
8.7270 USD |
9.3870 USD |
9.0850 USD |
| 2024-11-17 |
8.9490 USD |
123,799.0541 UNI |
9.0770 USD |
8.6300 USD |
9.3350 USD |
8.7180 USD |
| 2024-11-16 |
8.9750 USD |
192,527.0428 UNI |
8.5490 USD |
8.5140 USD |
9.2440 USD |
9.1390 USD |
| 2024-11-15 |
8.1500 USD |
155,777.1173 UNI |
8.1850 USD |
7.8700 USD |
8.5950 USD |
8.5770 USD |
| 2024-11-14 |
8.4990 USD |
167,119.4266 UNI |
8.6200 USD |
8.1400 USD |
8.8300 USD |
8.4230 USD |
| 2024-11-13 |
8.7340 USD |
205,021.6404 UNI |
8.9580 USD |
8.2600 USD |
9.1660 USD |
8.8700 USD |
| 2024-11-12 |
9.4570 USD |
457,908.5738 UNI |
9.3460 USD |
8.6440 USD |
10.8130 USD |
9.0000 USD |
| 2024-11-11 |
9.0800 USD |
201,968.9127 UNI |
9.2070 USD |
8.7760 USD |
9.4000 USD |
9.1020 USD |
| 2024-11-10 |
9.3090 USD |
190,181.0294 UNI |
9.2490 USD |
9.0790 USD |
9.5770 USD |
9.5190 USD |
| 2024-11-09 |
8.9400 USD |
176,555.4151 UNI |
8.8430 USD |
8.6840 USD |
9.1660 USD |
9.1510 USD |
| 2024-11-08 |
8.8330 USD |
131,347.7323 UNI |
8.9070 USD |
8.5350 USD |
9.0450 USD |
8.7670 USD |
| 2024-11-07 |
9.1910 USD |
138,267.7417 UNI |
9.3270 USD |
8.8280 USD |
9.5430 USD |
9.0450 USD |