Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-01 |
5.7870 USD |
30,679.1749 UNI |
5.7420 USD |
5.7190 USD |
5.8680 USD |
5.8040 USD |
| 2025-10-31 |
5.8870 USD |
34,193.3411 UNI |
5.8450 USD |
5.8220 USD |
5.9520 USD |
5.8220 USD |
| 2025-10-30 |
6.0620 USD |
209,926.6341 UNI |
6.2920 USD |
5.6690 USD |
6.3850 USD |
5.7790 USD |
| 2025-10-29 |
6.3540 USD |
20,470.6653 UNI |
6.3410 USD |
6.2850 USD |
6.4060 USD |
6.2880 USD |
| 2025-10-28 |
6.5370 USD |
19,836.3716 UNI |
6.5120 USD |
6.4180 USD |
6.6300 USD |
6.5920 USD |
| 2025-10-27 |
6.7810 USD |
50,326.0511 UNI |
6.6690 USD |
6.6590 USD |
6.8790 USD |
6.6800 USD |
| 2025-10-26 |
6.3210 USD |
23,798.5527 UNI |
6.2400 USD |
6.1510 USD |
6.4400 USD |
6.4360 USD |
| 2025-10-25 |
6.2040 USD |
31,564.2148 UNI |
6.2520 USD |
6.1640 USD |
6.2760 USD |
6.1870 USD |
| 2025-10-24 |
6.3520 USD |
47,894.9951 UNI |
6.3190 USD |
6.1700 USD |
6.4690 USD |
6.2100 USD |
| 2025-10-23 |
6.0830 USD |
14,081.4912 UNI |
6.0270 USD |
6.0270 USD |
6.2340 USD |
6.2050 USD |
| 2025-10-22 |
6.1720 USD |
29,906.9226 UNI |
6.2560 USD |
6.0540 USD |
6.2990 USD |
6.1090 USD |
| 2025-10-21 |
6.3700 USD |
137,130.6534 UNI |
6.3390 USD |
6.1150 USD |
6.6490 USD |
6.5300 USD |
| 2025-10-20 |
6.3470 USD |
34,280.8147 UNI |
6.2500 USD |
6.1460 USD |
6.5400 USD |
6.4600 USD |
| 2025-10-19 |
6.0040 USD |
13,637.9991 UNI |
6.0090 USD |
5.9720 USD |
6.0590 USD |
5.9910 USD |
| 2025-10-18 |
6.0410 USD |
93,015.9637 UNI |
6.1410 USD |
5.9130 USD |
6.2030 USD |
6.0270 USD |
| 2025-10-17 |
6.0800 USD |
141,982.2746 UNI |
6.2830 USD |
5.8540 USD |
6.3960 USD |
6.1920 USD |
| 2025-10-16 |
6.4810 USD |
71,031.1044 UNI |
6.5630 USD |
6.2310 USD |
6.6810 USD |
6.2560 USD |
| 2025-10-15 |
6.7100 USD |
48,603.5227 UNI |
6.8220 USD |
6.4660 USD |
6.9800 USD |
6.4770 USD |
| 2025-10-14 |
6.6590 USD |
91,304.0103 UNI |
7.0560 USD |
6.3670 USD |
7.0780 USD |
6.7800 USD |
| 2025-10-13 |
6.7570 USD |
118,671.6728 UNI |
6.6320 USD |
6.5030 USD |
7.1210 USD |
7.0720 USD |
| 2025-10-12 |
6.0390 USD |
71,481.8135 UNI |
5.8540 USD |
5.8040 USD |
6.1960 USD |
6.1110 USD |
| 2025-10-11 |
5.9130 USD |
302,843.3567 UNI |
5.8080 USD |
5.5550 USD |
6.8990 USD |
6.0900 USD |
| 2025-10-10 |
8.2420 USD |
296,075.9727 UNI |
7.8670 USD |
7.6740 USD |
8.5790 USD |
7.7280 USD |
| 2025-10-09 |
7.7810 USD |
85,828.7629 UNI |
8.0660 USD |
7.6470 USD |
8.0780 USD |
7.7080 USD |
| 2025-10-08 |
7.7900 USD |
47,724.2904 UNI |
7.7690 USD |
7.7070 USD |
7.9790 USD |
7.9520 USD |
| 2025-10-07 |
8.0440 USD |
136,183.8733 UNI |
8.3510 USD |
7.7300 USD |
8.3880 USD |
7.8300 USD |
| 2025-10-06 |
8.3120 USD |
41,133.2412 UNI |
8.0550 USD |
8.0170 USD |
8.4230 USD |
8.3930 USD |
| 2025-10-05 |
8.2380 USD |
39,847.5607 UNI |
8.0250 USD |
7.9760 USD |
8.4290 USD |
8.0530 USD |
| 2025-10-04 |
8.0800 USD |
23,291.3682 UNI |
8.1930 USD |
7.9630 USD |
8.1970 USD |
7.9680 USD |
| 2025-10-03 |
8.2870 USD |
120,382.7023 UNI |
8.3560 USD |
8.1420 USD |
8.4940 USD |
8.1980 USD |
| 2025-10-02 |
8.2230 USD |
162,450.8958 UNI |
8.0670 USD |
7.9990 USD |
8.3910 USD |
8.2990 USD |
| 2025-10-01 |
7.7210 USD |
20,242.5727 UNI |
7.6410 USD |
7.5430 USD |
7.9510 USD |
7.9420 USD |
| 2025-09-30 |
7.5660 USD |
53,026.5503 UNI |
7.7460 USD |
7.4340 USD |
7.7760 USD |
7.5010 USD |
| 2025-09-29 |
7.7050 USD |
44,333.1803 UNI |
7.7570 USD |
7.5800 USD |
7.7590 USD |
7.5800 USD |
| 2025-09-28 |
7.5330 USD |
28,357.9240 UNI |
7.6210 USD |
7.4140 USD |
7.6270 USD |
7.4570 USD |
| 2025-09-27 |
7.5620 USD |
23,272.8575 UNI |
7.6270 USD |
7.4760 USD |
7.6360 USD |
7.5860 USD |
| 2025-09-26 |
7.4600 USD |
61,365.8489 UNI |
7.4670 USD |
7.3330 USD |
7.6060 USD |
7.4420 USD |
| 2025-09-25 |
7.7020 USD |
105,996.4436 UNI |
7.9080 USD |
7.5260 USD |
7.9440 USD |
7.5850 USD |
| 2025-09-24 |
8.0620 USD |
52,857.1897 UNI |
8.0770 USD |
7.8330 USD |
8.1970 USD |
8.0990 USD |
| 2025-09-23 |
8.1380 USD |
114,539.4559 UNI |
8.2380 USD |
8.0200 USD |
8.2630 USD |
8.1340 USD |
| 2025-09-22 |
8.3550 USD |
195,971.3934 UNI |
9.0500 USD |
7.5300 USD |
9.0810 USD |
8.0880 USD |
| 2025-09-21 |
9.1270 USD |
14,172.3079 UNI |
9.1900 USD |
9.0450 USD |
9.2210 USD |
9.1060 USD |
| 2025-09-20 |
9.1960 USD |
10,726.6205 UNI |
9.1610 USD |
9.1120 USD |
9.2740 USD |
9.1620 USD |
| 2025-09-19 |
9.4600 USD |
67,306.8533 UNI |
9.6110 USD |
9.2450 USD |
9.7300 USD |
9.3180 USD |
| 2025-09-18 |
9.5720 USD |
72,284.2677 UNI |
9.5660 USD |
9.4170 USD |
9.6640 USD |
9.5970 USD |
| 2025-09-17 |
9.3080 USD |
63,914.5662 UNI |
9.3340 USD |
9.1380 USD |
9.6120 USD |
9.5770 USD |
| 2025-09-16 |
9.2250 USD |
40,247.6250 UNI |
9.1700 USD |
9.0590 USD |
9.3370 USD |
9.2820 USD |
| 2025-09-15 |
9.1920 USD |
91,395.7101 UNI |
9.4100 USD |
9.0340 USD |
9.5360 USD |
9.0820 USD |
| 2025-09-14 |
9.5610 USD |
197,432.6189 UNI |
10.1310 USD |
9.0060 USD |
10.1310 USD |
9.4030 USD |
| 2025-09-13 |
10.1810 USD |
108,548.7418 UNI |
10.1840 USD |
9.9470 USD |
10.3420 USD |
10.1040 USD |