Crypto exchange Bitfinex

Market Uniswap (UNI) / USD

Identifier on Bitfinex: tUNIUSD
Date Price Volume Open Low High Close
2021-02-23 24.4155 USD 2,205,812.2844 UNI 27.6620 USD 18.1640 USD 27.6620 USD 24.8310 USD
2021-02-22 27.5322 USD 1,691,525.8401 UNI 28.8370 USD 22.0000 USD 29.0370 USD 27.6860 USD
2021-02-21 29.0365 USD 1,375,750.8585 UNI 28.7560 USD 27.7160 USD 32.0760 USD 28.7980 USD
2021-02-20 28.5214 USD 2,422,002.1871 UNI 20.0930 USD 19.5020 USD 32.9000 USD 28.7660 USD
2021-02-19 19.9717 USD 621,231.6123 UNI 21.1850 USD 19.3400 USD 21.5150 USD 20.0660 USD
2021-02-18 21.1315 USD 498,639.1309 UNI 21.5340 USD 20.6150 USD 22.2670 USD 21.1570 USD
2021-02-17 21.4940 USD 669,634.4741 UNI 20.4980 USD 19.2000 USD 21.8020 USD 21.5080 USD
2021-02-16 20.3895 USD 879,419.4177 UNI 20.1040 USD 19.4190 USD 21.3070 USD 20.4980 USD
2021-02-15 19.9547 USD 1,269,680.6123 UNI 20.8410 USD 17.0500 USD 21.5090 USD 20.0670 USD
2021-02-14 20.9960 USD 534,191.1799 UNI 21.8160 USD 20.6650 USD 22.5950 USD 20.8430 USD
2021-02-13 21.8372 USD 722,848.3979 UNI 22.6710 USD 21.2470 USD 23.5740 USD 21.7690 USD
2021-02-12 22.8294 USD 1,272,338.4360 UNI 21.5330 USD 21.2640 USD 23.7800 USD 22.6710 USD
2021-02-11 21.5639 USD 777,379.3342 UNI 20.7610 USD 20.1510 USD 22.0000 USD 21.4660 USD
2021-02-10 20.7719 USD 1,196,454.2419 UNI 19.5370 USD 19.5370 USD 22.4160 USD 20.7220 USD
2021-02-09 19.6017 USD 645,914.9140 UNI 19.3510 USD 18.9330 USD 19.9740 USD 19.5460 USD
2021-02-08 19.3010 USD 951,449.0773 UNI 18.6740 USD 18.1280 USD 20.2260 USD 19.3500 USD
2021-02-07 18.6340 USD 1,061,265.5444 UNI 19.2320 USD 17.1110 USD 19.6460 USD 18.7130 USD
2021-02-06 19.2835 USD 803,704.6107 UNI 21.1460 USD 19.2330 USD 21.6400 USD 19.2330 USD
2021-02-05 21.1448 USD 858,013.1147 UNI 20.1510 USD 19.6680 USD 22.4400 USD 21.1110 USD
2021-02-04 20.0136 USD 1,185,157.4161 UNI 19.7210 USD 19.1280 USD 21.6010 USD 20.1300 USD
2021-02-03 19.7626 USD 717,480.2040 UNI 19.0320 USD 18.7550 USD 20.5340 USD 19.7150 USD
2021-02-02 19.1877 USD 967,583.4145 UNI 20.4930 USD 18.1300 USD 20.5720 USD 19.0380 USD
2021-02-01 20.5797 USD 1,098,423.1151 UNI 17.7130 USD 16.7090 USD 20.7560 USD 20.4930 USD
2021-01-31 17.7503 USD 848,793.9385 UNI 19.5760 USD 17.4410 USD 20.5150 USD 17.7080 USD
2021-01-30 19.2905 USD 893,743.4791 UNI 15.6330 USD 15.0800 USD 19.6380 USD 19.5930 USD
2021-01-29 15.4798 USD 947,861.3056 UNI 14.0870 USD 14.0640 USD 15.7920 USD 15.6810 USD
2021-01-28 14.1783 USD 472,944.1372 UNI 14.7540 USD 13.5670 USD 15.4000 USD 14.1060 USD
2021-01-27 14.9324 USD 547,216.1531 UNI 13.9240 USD 13.0510 USD 15.5320 USD 14.7570 USD
2021-01-26 13.7440 USD 746,618.6428 UNI 11.2790 USD 11.1970 USD 14.2600 USD 13.9200 USD
2021-01-25 11.4871 USD 1,140,531.1991 UNI 11.9940 USD 10.8680 USD 12.8860 USD 11.3000 USD
2021-01-24 12.1551 USD 973,487.4739 UNI 9.3249 USD 9.1758 USD 12.3000 USD 12.0120 USD
2021-01-23 9.2832 USD 692,073.4821 UNI 8.6860 USD 8.5188 USD 9.5259 USD 9.2850 USD
2021-01-22 8.6782 USD 1,131,643.8244 UNI 7.5902 USD 7.0741 USD 9.0199 USD 8.6960 USD
2021-01-21 7.7128 USD 1,739,755.2941 UNI 8.9884 USD 7.3429 USD 9.0416 USD 7.5958 USD
2021-01-20 8.9932 USD 781,869.7222 UNI 8.5667 USD 7.6460 USD 9.0552 USD 8.9835 USD
2021-01-19 8.6919 USD 383,873.3877 UNI 9.1981 USD 8.4968 USD 9.7010 USD 8.5962 USD
2021-01-18 9.0853 USD 361,979.6481 UNI 8.7367 USD 8.3012 USD 9.8798 USD 9.1990 USD
2021-01-17 8.7900 USD 564,325.1056 UNI 8.3728 USD 8.0721 USD 9.1870 USD 8.7174 USD
2021-01-16 8.4360 USD 573,148.3359 UNI 7.4000 USD 7.2243 USD 9.3797 USD 8.3987 USD
2021-01-15 7.4577 USD 171,113.6826 UNI 6.9283 USD 6.4088 USD 7.4698 USD 7.3277 USD
2021-01-14 6.7481 USD 194,837.6311 UNI 6.3540 USD 6.1901 USD 7.1258 USD 6.9000 USD
2021-01-13 6.3082 USD 89,817.1698 UNI 5.4947 USD 5.2742 USD 6.3833 USD 6.3114 USD
2021-01-12 5.5306 USD 103,788.5380 UNI 5.2251 USD 4.9664 USD 5.8274 USD 5.5506 USD
2021-01-11 5.1982 USD 403,982.2912 UNI 5.9803 USD 4.4201 USD 5.9849 USD 5.2320 USD
2021-01-10 6.0251 USD 195,947.2930 UNI 6.2458 USD 5.5502 USD 6.5721 USD 5.9868 USD
2021-01-09 6.2987 USD 102,558.7359 UNI 5.8774 USD 5.6756 USD 6.3606 USD 6.2266 USD
2021-01-08 5.9109 USD 168,884.2984 UNI 6.2629 USD 5.4794 USD 6.3644 USD 5.9213 USD
2021-01-07 6.2168 USD 207,574.8079 UNI 6.4187 USD 5.9431 USD 6.8010 USD 6.2514 USD
2021-01-06 6.3804 USD 196,237.5527 UNI 6.2899 USD 6.0285 USD 6.6000 USD 6.4107 USD
2021-01-05 6.2659 USD 211,529.6270 UNI 5.4336 USD 5.2010 USD 6.5727 USD 6.2700 USD