Identifier on Kraken: UNIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
9.3960 USD |
74,598.2221 UNI |
9.3280 USD |
9.1890 USD |
9.5580 USD |
9.5040 USD |
| 2024-06-24 |
9.0640 USD |
152,205.9860 UNI |
9.7690 USD |
8.7540 USD |
9.8090 USD |
8.9820 USD |
| 2024-06-23 |
9.9750 USD |
45,615.4827 UNI |
9.8270 USD |
9.7620 USD |
10.0860 USD |
9.8010 USD |
| 2024-06-22 |
9.8640 USD |
35,819.9319 UNI |
9.7390 USD |
9.6110 USD |
10.0700 USD |
9.8620 USD |
| 2024-06-21 |
9.9490 USD |
86,676.3050 UNI |
10.0230 USD |
9.7080 USD |
10.3060 USD |
9.7810 USD |
| 2024-06-20 |
10.0130 USD |
197,599.4362 UNI |
9.9460 USD |
9.6470 USD |
10.2870 USD |
10.0140 USD |
| 2024-06-19 |
10.1950 USD |
230,332.7894 UNI |
9.7440 USD |
9.6270 USD |
10.4630 USD |
10.0000 USD |
| 2024-06-18 |
9.8580 USD |
321,259.2130 UNI |
10.6010 USD |
9.2490 USD |
10.6280 USD |
9.6330 USD |
| 2024-06-17 |
11.1780 USD |
280,107.6128 UNI |
11.9690 USD |
10.5400 USD |
11.9690 USD |
10.6700 USD |
| 2024-06-16 |
11.4790 USD |
109,914.3804 UNI |
11.5110 USD |
11.2520 USD |
11.6710 USD |
11.5170 USD |
| 2024-06-15 |
11.1920 USD |
306,399.8668 UNI |
10.4200 USD |
10.3470 USD |
11.8500 USD |
11.5100 USD |
| 2024-06-14 |
10.5100 USD |
388,719.0655 UNI |
10.1560 USD |
10.0680 USD |
10.9950 USD |
10.3390 USD |
| 2024-06-13 |
9.9160 USD |
106,432.6156 UNI |
10.0670 USD |
9.6600 USD |
10.1740 USD |
10.0390 USD |
| 2024-06-12 |
9.7860 USD |
245,966.4870 UNI |
8.9750 USD |
8.7760 USD |
10.3330 USD |
10.0510 USD |
| 2024-06-11 |
9.2920 USD |
271,328.6879 UNI |
10.3550 USD |
8.7230 USD |
10.3820 USD |
9.0330 USD |
| 2024-06-10 |
10.3150 USD |
169,685.8185 UNI |
9.8190 USD |
9.6180 USD |
10.6700 USD |
10.2640 USD |
| 2024-06-09 |
9.9400 USD |
67,865.1466 UNI |
10.0080 USD |
9.7700 USD |
10.0710 USD |
9.8260 USD |
| 2024-06-08 |
9.9480 USD |
78,442.2053 UNI |
9.8150 USD |
9.8010 USD |
10.1980 USD |
9.9600 USD |
| 2024-06-07 |
9.9600 USD |
167,104.2289 UNI |
10.6170 USD |
9.2200 USD |
10.7340 USD |
9.8090 USD |
| 2024-06-06 |
10.7730 USD |
93,784.2161 UNI |
11.1580 USD |
10.4250 USD |
11.2700 USD |
10.6310 USD |
| 2024-06-05 |
11.1850 USD |
171,610.5567 UNI |
11.4740 USD |
10.8870 USD |
11.6060 USD |
11.1650 USD |
| 2024-06-04 |
10.9520 USD |
516,101.2054 UNI |
9.4890 USD |
9.4070 USD |
11.9470 USD |
11.5280 USD |
| 2024-06-03 |
9.6260 USD |
68,575.1749 UNI |
9.4220 USD |
9.2880 USD |
9.8320 USD |
9.5410 USD |
| 2024-06-02 |
9.6260 USD |
53,625.5284 UNI |
9.8560 USD |
9.3640 USD |
9.9490 USD |
9.4460 USD |
| 2024-06-01 |
9.9330 USD |
101,117.3168 UNI |
9.9500 USD |
9.8600 USD |
10.0480 USD |
9.8730 USD |
| 2024-05-31 |
10.6210 USD |
169,786.6600 UNI |
10.7620 USD |
10.0680 USD |
11.1250 USD |
10.0700 USD |
| 2024-05-30 |
10.8420 USD |
214,449.5822 UNI |
10.4390 USD |
10.3720 USD |
11.1960 USD |
10.6810 USD |
| 2024-05-29 |
10.8490 USD |
156,017.1551 UNI |
11.1010 USD |
10.4470 USD |
11.3290 USD |
10.4970 USD |
| 2024-05-28 |
10.9540 USD |
222,006.9604 UNI |
11.0500 USD |
10.6110 USD |
11.4900 USD |
11.1270 USD |
| 2024-05-27 |
11.1060 USD |
107,895.4599 UNI |
11.1620 USD |
10.9070 USD |
11.3570 USD |
11.1310 USD |
| 2024-05-26 |
11.3950 USD |
451,942.2519 UNI |
11.3070 USD |
11.0650 USD |
11.7860 USD |
11.2580 USD |
| 2024-05-25 |
10.8660 USD |
547,561.9021 UNI |
10.1990 USD |
10.1520 USD |
11.4500 USD |
11.2710 USD |
| 2024-05-24 |
9.6710 USD |
260,654.6933 UNI |
9.0530 USD |
8.9470 USD |
10.5520 USD |
10.2780 USD |
| 2024-05-23 |
9.3210 USD |
147,829.0178 UNI |
9.3120 USD |
8.7000 USD |
9.8550 USD |
9.1450 USD |
| 2024-05-22 |
9.3420 USD |
102,150.1168 UNI |
9.6480 USD |
9.0330 USD |
9.6820 USD |
9.3350 USD |
| 2024-05-21 |
9.3600 USD |
182,112.4117 UNI |
9.3360 USD |
9.0860 USD |
9.6110 USD |
9.3840 USD |
| 2024-05-20 |
8.5610 USD |
253,257.2598 UNI |
7.6460 USD |
7.6270 USD |
9.5230 USD |
9.4740 USD |
| 2024-05-19 |
7.8060 USD |
53,283.6888 UNI |
7.8580 USD |
7.5880 USD |
7.9610 USD |
7.6520 USD |
| 2024-05-18 |
7.9110 USD |
140,085.3411 UNI |
7.4770 USD |
7.4610 USD |
8.2210 USD |
7.8920 USD |
| 2024-05-17 |
7.4710 USD |
36,624.0426 UNI |
7.2940 USD |
7.2570 USD |
7.6020 USD |
7.5290 USD |
| 2024-05-16 |
7.3200 USD |
36,021.5319 UNI |
7.3640 USD |
7.0690 USD |
7.4300 USD |
7.2970 USD |
| 2024-05-15 |
7.1750 USD |
30,112.8629 UNI |
6.8040 USD |
6.7400 USD |
7.4340 USD |
7.3990 USD |
| 2024-05-14 |
6.8600 USD |
33,511.2843 UNI |
6.9930 USD |
6.7600 USD |
6.9930 USD |
6.7910 USD |
| 2024-05-13 |
7.0160 USD |
34,293.7820 UNI |
7.0580 USD |
6.8420 USD |
7.1970 USD |
7.0030 USD |
| 2024-05-12 |
7.1040 USD |
12,340.5749 UNI |
7.0290 USD |
6.9850 USD |
7.2100 USD |
7.0660 USD |
| 2024-05-11 |
7.0900 USD |
12,209.1898 UNI |
7.1120 USD |
7.0170 USD |
7.1970 USD |
7.0570 USD |
| 2024-05-10 |
7.2740 USD |
21,284.0158 UNI |
7.5010 USD |
7.0300 USD |
7.5570 USD |
7.0590 USD |
| 2024-05-09 |
7.3830 USD |
17,886.6841 UNI |
7.3250 USD |
7.1740 USD |
7.5380 USD |
7.4820 USD |
| 2024-05-08 |
7.3260 USD |
36,855.6489 UNI |
7.4310 USD |
7.2110 USD |
7.5110 USD |
7.2540 USD |
| 2024-05-07 |
7.5570 USD |
22,224.2833 UNI |
7.4670 USD |
7.3950 USD |
7.6740 USD |
7.5010 USD |