Crypto exchange Bitfinex

Market Uniswap (UNI) / USD

Identifier on Bitfinex: tUNIUSD
Date Price Volume Open Low High Close
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
2022-03-16 8.8547 USD 47,745.2738 UNI 8.7230 USD 8.5452 USD 9.2357 USD 9.0660 USD
2022-03-15 8.4063 USD 84,601.6838 UNI 8.5090 USD 8.1520 USD 8.7942 USD 8.6902 USD
2022-03-14 8.3883 USD 60,398.9757 UNI 8.1876 USD 8.1090 USD 8.5850 USD 8.4213 USD
2022-03-13 8.4326 USD 66,856.1337 UNI 8.4701 USD 8.3412 USD 8.7441 USD 8.4221 USD
2022-03-12 8.7029 USD 20,283.1239 UNI 8.5020 USD 8.4631 USD 8.8710 USD 8.5170 USD
2022-03-11 8.6809 USD 61,199.8607 UNI 8.6770 USD 8.3729 USD 9.0522 USD 8.6019 USD
2022-03-10 8.7129 USD 39,832.0622 UNI 9.2171 USD 8.5160 USD 9.2920 USD 8.7360 USD
2022-03-09 9.2454 USD 36,404.8457 UNI 8.8165 USD 8.7540 USD 9.4581 USD 9.1430 USD
2022-03-08 8.5866 USD 37,173.8220 UNI 8.3030 USD 8.2491 USD 8.8545 USD 8.6944 USD
2022-03-07 8.4048 USD 76,877.8149 UNI 8.4820 USD 8.1172 USD 8.7922 USD 8.3371 USD
2022-03-06 8.6966 USD 59,139.2272 UNI 9.0124 USD 8.4625 USD 9.0790 USD 8.6177 USD
2022-03-05 8.8903 USD 25,025.6567 UNI 8.8172 USD 8.6961 USD 9.1478 USD 9.0218 USD
2022-03-04 9.0927 USD 21,924.7714 UNI 9.5539 USD 8.6633 USD 9.5759 USD 8.8701 USD
2022-03-03 9.7916 USD 23,256.7066 UNI 10.0350 USD 9.4363 USD 10.1210 USD 9.5941 USD
2022-03-02 10.2258 USD 30,984.1244 UNI 10.3620 USD 9.9710 USD 10.5820 USD 10.1280 USD
2022-03-01 10.4983 USD 49,650.3210 UNI 10.5360 USD 10.0460 USD 10.8300 USD 10.2600 USD
2022-02-28 10.1710 USD 66,812.6326 UNI 9.7800 USD 9.3835 USD 10.3190 USD 10.1860 USD
2022-02-27 9.6715 USD 100,423.5060 UNI 9.0650 USD 8.6619 USD 10.1520 USD 9.6080 USD
2022-02-26 9.1957 USD 35,590.9908 UNI 9.2558 USD 8.9660 USD 9.5550 USD 9.1837 USD
2022-02-25 8.9299 USD 54,586.5281 UNI 8.8333 USD 8.4758 USD 9.4291 USD 9.3220 USD
2022-02-24 8.7915 USD 209,364.7623 UNI 8.7443 USD 7.5433 USD 9.0634 USD 8.8370 USD
2022-02-23 8.8339 USD 67,770.8269 UNI 8.8910 USD 8.7260 USD 9.4635 USD 8.8227 USD
2022-02-22 8.5583 USD 67,105.3847 UNI 8.5508 USD 8.1703 USD 8.9715 USD 8.7610 USD
2022-02-21 8.8430 USD 61,429.7273 UNI 9.3720 USD 8.7000 USD 9.7623 USD 8.8785 USD
2022-02-20 9.4363 USD 76,294.8240 UNI 10.0240 USD 9.2020 USD 10.0480 USD 9.3373 USD
2022-02-19 10.0449 USD 68,703.8930 UNI 10.1680 USD 9.7716 USD 10.4320 USD 9.9951 USD
2022-02-18 10.4488 USD 43,398.1030 UNI 10.4140 USD 10.0930 USD 10.7020 USD 10.0940 USD
2022-02-17 10.8973 USD 60,154.2636 UNI 11.2390 USD 10.2450 USD 11.3800 USD 10.3780 USD
2022-02-16 11.1937 USD 70,870.4063 UNI 11.4810 USD 10.7900 USD 11.5450 USD 11.3310 USD
2022-02-15 11.0110 USD 54,136.0756 UNI 10.6320 USD 10.6320 USD 11.3080 USD 11.3080 USD
2022-02-14 10.3608 USD 51,237.4041 UNI 10.3530 USD 10.1270 USD 10.7240 USD 10.4810 USD
2022-02-13 10.4440 USD 57,705.7857 UNI 10.6390 USD 10.2650 USD 10.8470 USD 10.4430 USD
2022-02-12 10.7322 USD 46,731.2906 UNI 10.6550 USD 10.4270 USD 10.9740 USD 10.5970 USD
2022-02-11 11.2266 USD 67,161.4307 UNI 11.4230 USD 10.4160 USD 11.6670 USD 10.4990 USD
2022-02-10 11.8410 USD 79,077.3380 UNI 12.3250 USD 11.3760 USD 12.3480 USD 11.3960 USD
2022-02-09 12.2123 USD 59,379.6612 UNI 11.9430 USD 11.6210 USD 12.6440 USD 12.3260 USD
2022-02-08 12.2284 USD 87,049.5827 UNI 12.3770 USD 11.5310 USD 12.9190 USD 11.8180 USD
2022-02-07 12.0528 USD 146,189.9999 UNI 11.6960 USD 11.4000 USD 12.6000 USD 12.4390 USD
2022-02-06 11.3381 USD 44,939.1157 UNI 11.2730 USD 11.0270 USD 11.6040 USD 11.3110 USD
2022-02-05 11.5872 USD 105,267.6389 UNI 11.1740 USD 11.1240 USD 12.0210 USD 11.3390 USD
2022-02-04 10.8237 USD 79,165.1453 UNI 10.4180 USD 10.3400 USD 11.1470 USD 10.9770 USD
2022-02-03 10.2875 USD 36,800.0908 UNI 10.5250 USD 9.9760 USD 10.5970 USD 10.2720 USD
2022-02-02 10.9285 USD 74,523.5998 UNI 11.1170 USD 10.4140 USD 11.3720 USD 10.5630 USD
2022-02-01 11.4380 USD 59,108.7287 UNI 11.7720 USD 11.0360 USD 11.8790 USD 11.1270 USD