Crypto exchange Bitfinex

Market Uniswap (UNI) / USD

Identifier on Bitfinex: tUNIUSD
Date Price Volume Open Low High Close
2022-05-05 7.4826 USD 75,436.0797 UNI 7.9435 USD 6.9621 USD 8.1059 USD 7.2685 USD
2022-05-04 7.3339 USD 72,530.1458 UNI 6.8618 USD 6.8300 USD 7.9427 USD 7.9427 USD
2022-05-03 6.9570 USD 24,997.7823 UNI 6.9437 USD 6.6992 USD 7.1287 USD 6.8850 USD
2022-05-02 6.9351 USD 24,567.8914 UNI 7.1126 USD 6.6511 USD 7.1896 USD 6.9295 USD
2022-05-01 6.9381 USD 41,794.7060 UNI 6.7541 USD 6.5782 USD 7.2270 USD 7.0110 USD
2022-04-30 7.5638 USD 47,403.8728 UNI 7.6307 USD 6.8074 USD 7.7956 USD 6.8174 USD
2022-04-29 7.8898 USD 45,912.2254 UNI 8.1725 USD 7.5173 USD 8.2289 USD 7.5619 USD
2022-04-28 8.1962 USD 23,202.3599 UNI 8.2278 USD 8.0376 USD 8.3490 USD 8.1114 USD
2022-04-27 8.2111 USD 11,995.6655 UNI 8.0012 USD 7.9890 USD 8.4011 USD 8.2039 USD
2022-04-26 8.4633 USD 24,874.1246 UNI 8.7482 USD 8.0081 USD 8.8130 USD 8.1251 USD
2022-04-25 8.4788 USD 31,867.5889 UNI 8.7209 USD 8.1632 USD 8.7455 USD 8.6800 USD
2022-04-24 8.9066 USD 17,154.0907 UNI 8.9189 USD 8.7082 USD 9.1462 USD 8.7903 USD
2022-04-23 9.0775 USD 17,491.5482 UNI 8.9125 USD 8.8520 USD 9.2194 USD 9.0206 USD
2022-04-22 8.9170 USD 26,347.1646 UNI 8.8439 USD 8.7442 USD 9.1259 USD 8.9170 USD
2022-04-21 8.9633 USD 35,870.6825 UNI 9.3174 USD 8.8042 USD 9.7124 USD 8.8731 USD
2022-04-20 9.4284 USD 13,439.3181 UNI 9.5396 USD 9.1100 USD 9.7012 USD 9.2300 USD
2022-04-19 9.3786 USD 9,634.6524 UNI 9.3883 USD 9.2117 USD 9.6148 USD 9.4851 USD
2022-04-18 9.0348 USD 17,344.9165 UNI 9.2340 USD 8.8660 USD 9.4009 USD 9.3969 USD
2022-04-17 9.6087 USD 4,656.7124 UNI 9.6822 USD 9.4740 USD 9.7205 USD 9.5320 USD
2022-04-16 9.6935 USD 6,934.6269 UNI 9.7751 USD 9.5051 USD 9.8268 USD 9.6707 USD
2022-04-15 9.7159 USD 14,757.6469 UNI 9.4881 USD 9.4567 USD 9.9473 USD 9.7310 USD
2022-04-14 9.5949 USD 14,130.9831 UNI 9.6463 USD 9.3413 USD 9.7554 USD 9.4850 USD
2022-04-13 9.5404 USD 18,280.9398 UNI 9.3300 USD 9.2711 USD 9.7320 USD 9.6542 USD
2022-04-12 9.2335 USD 16,945.4454 UNI 8.9870 USD 8.9460 USD 9.5007 USD 9.2216 USD
2022-04-11 9.3603 USD 40,480.1359 UNI 9.9018 USD 8.9167 USD 9.9018 USD 9.0339 USD
2022-04-10 10.1001 USD 16,029.5769 UNI 10.0520 USD 9.8730 USD 10.3180 USD 9.9331 USD
2022-04-09 9.8965 USD 14,432.6548 UNI 9.7584 USD 9.7272 USD 10.0620 USD 9.9726 USD
2022-04-08 10.1242 USD 21,727.8355 UNI 10.4270 USD 9.7990 USD 10.5460 USD 9.9130 USD
2022-04-07 10.0827 USD 38,035.4600 UNI 9.9490 USD 9.8367 USD 10.3980 USD 10.3980 USD
2022-04-06 10.6262 USD 58,119.0047 UNI 11.1050 USD 10.0750 USD 11.1050 USD 10.3220 USD
2022-04-05 11.5060 USD 13,895.4908 UNI 11.5710 USD 11.1420 USD 11.8880 USD 11.2300 USD
2022-04-04 11.6658 USD 25,512.8736 UNI 11.8670 USD 11.0560 USD 12.1590 USD 11.4910 USD
2022-04-03 11.7673 USD 22,467.5960 UNI 11.6400 USD 11.4760 USD 12.0420 USD 11.7940 USD
2022-04-02 11.7990 USD 43,022.4871 UNI 11.5690 USD 11.4530 USD 12.0160 USD 11.7840 USD
2022-04-01 11.5216 USD 41,707.3410 UNI 11.2940 USD 10.9060 USD 12.0930 USD 11.6250 USD
2022-03-31 11.8485 USD 64,020.6584 UNI 11.7190 USD 11.0790 USD 12.4790 USD 11.3040 USD
2022-03-30 11.5164 USD 50,139.8675 UNI 11.2560 USD 10.8020 USD 11.8430 USD 11.7250 USD
2022-03-29 11.2595 USD 71,026.1556 UNI 10.9020 USD 10.8990 USD 11.7090 USD 11.1170 USD
2022-03-28 11.4039 USD 63,340.5454 UNI 11.4120 USD 11.0230 USD 11.5700 USD 11.0370 USD
2022-03-27 11.4235 USD 62,846.2984 UNI 10.6300 USD 10.4810 USD 11.4150 USD 11.4150 USD
2022-03-26 10.5291 USD 21,353.6188 UNI 10.5770 USD 10.3780 USD 10.7430 USD 10.5690 USD
2022-03-25 10.8319 USD 62,075.6577 UNI 10.7880 USD 10.4370 USD 11.1360 USD 10.5860 USD
2022-03-24 10.6965 USD 51,028.6305 UNI 9.9964 USD 9.9680 USD 10.7220 USD 10.6910 USD
2022-03-23 9.9841 USD 41,392.8251 UNI 9.7530 USD 9.6542 USD 10.2450 USD 9.9705 USD
2022-03-22 9.8926 USD 58,862.1922 UNI 9.3459 USD 9.2739 USD 10.1480 USD 9.8360 USD
2022-03-21 9.4137 USD 38,664.6216 UNI 9.3101 USD 9.1793 USD 9.6150 USD 9.3180 USD
2022-03-20 9.4551 USD 25,217.7000 UNI 9.7300 USD 9.1430 USD 9.7838 USD 9.2227 USD
2022-03-19 9.6050 USD 105,116.5664 UNI 9.6446 USD 9.5587 USD 9.9514 USD 9.6121 USD
2022-03-18 9.6641 USD 50,248.4647 UNI 9.2215 USD 9.0139 USD 9.7660 USD 9.6401 USD
2022-03-17 9.2083 USD 37,312.0538 UNI 9.1150 USD 9.0319 USD 9.4045 USD 9.2030 USD