Crypto exchange Bitstamp

Market Uniswap (UNI) / USD

Identifier on Bitstamp: uniusd
Date Price Volume Open Low High Close
2022-11-27 5.5065 USD 1,843.2429 UNI 5.5139 USD 5.4965 USD 5.5867 USD 5.5355 USD
2022-11-26 5.4920 USD 9,065.5057 UNI 5.4768 USD 5.4268 USD 5.6076 USD 5.4268 USD
2022-11-25 5.3582 USD 2,305.9120 UNI 5.3774 USD 5.3100 USD 5.4972 USD 5.4217 USD
2022-11-24 5.4796 USD 3,222.8210 UNI 5.4460 USD 5.4000 USD 5.5612 USD 5.4002 USD
2022-11-23 5.4526 USD 9,367.1408 UNI 5.2995 USD 5.2756 USD 5.5093 USD 5.4710 USD
2022-11-22 5.1981 USD 5,932.1315 UNI 5.1500 USD 4.9585 USD 5.3647 USD 5.2899 USD
2022-11-21 5.2992 USD 4,001.2464 UNI 5.4400 USD 5.1544 USD 5.4400 USD 5.1544 USD
2022-11-20 5.6393 USD 7,069.0043 UNI 5.7510 USD 5.4089 USD 5.8014 USD 5.4089 USD
2022-11-19 5.7523 USD 9,618.2970 UNI 5.7906 USD 5.6862 USD 5.8464 USD 5.7816 USD
2022-11-18 5.8775 USD 12,299.6626 UNI 5.7242 USD 5.7242 USD 6.0431 USD 5.8122 USD
2022-11-17 5.8411 USD 11,126.1424 UNI 5.9578 USD 5.6846 USD 6.0251 USD 5.7345 USD
2022-11-16 5.9957 USD 15,357.8514 UNI 6.3080 USD 5.8336 USD 6.4048 USD 5.9738 USD
2022-11-15 6.1260 USD 20,511.6105 UNI 6.1697 USD 6.0100 USD 6.4030 USD 6.2494 USD
2022-11-14 5.7111 USD 24,659.3900 UNI 5.8010 USD 5.3857 USD 6.0763 USD 5.9209 USD
2022-11-13 5.8060 USD 17,241.8094 UNI 5.5347 USD 5.5347 USD 6.1237 USD 5.7478 USD
2022-11-12 5.5591 USD 15,309.3281 UNI 6.0328 USD 5.3462 USD 6.0328 USD 5.5347 USD
2022-11-11 5.9121 USD 13,064.2368 UNI 5.7294 USD 5.5023 USD 6.1654 USD 5.9965 USD
2022-11-10 5.4461 USD 25,264.3385 UNI 5.0041 USD 4.9300 USD 5.8500 USD 5.7418 USD
2022-11-09 5.4746 USD 38,293.1786 UNI 6.0525 USD 4.7417 USD 6.1858 USD 4.8887 USD
2022-11-08 6.4958 USD 28,764.4419 UNI 7.0066 USD 5.5000 USD 7.0200 USD 5.9714 USD
2022-11-07 7.1605 USD 9,578.1138 UNI 7.1174 USD 6.9142 USD 7.6779 USD 7.0200 USD
2022-11-06 7.3721 USD 8,722.6649 UNI 7.6191 USD 7.1050 USD 7.6387 USD 7.1119 USD
2022-11-05 7.6595 USD 4,505.4703 UNI 7.5813 USD 7.5734 USD 7.7747 USD 7.6867 USD
2022-11-04 7.3415 USD 15,522.4086 UNI 6.9139 USD 6.8287 USD 7.7500 USD 7.5566 USD
2022-11-03 7.1628 USD 12,315.9841 UNI 7.3625 USD 6.9017 USD 7.3861 USD 6.9044 USD
2022-11-02 6.9790 USD 11,208.8836 UNI 7.0990 USD 6.8396 USD 7.3344 USD 6.9532 USD
2022-11-01 7.2190 USD 10,993.1675 UNI 6.9731 USD 6.9515 USD 7.4400 USD 7.1489 USD
2022-10-31 6.8470 USD 8,862.6769 UNI 6.8910 USD 6.7400 USD 7.1068 USD 6.9244 USD
2022-10-30 7.1774 USD 8,127.5852 UNI 7.1025 USD 6.8090 USD 7.3459 USD 6.8090 USD
2022-10-29 7.0609 USD 5,790.3507 UNI 6.8796 USD 6.7645 USD 7.2140 USD 7.0738 USD
2022-10-28 6.8188 USD 6,870.4314 UNI 6.8033 USD 6.5288 USD 6.9282 USD 6.8661 USD
2022-10-27 6.9605 USD 11,914.5360 UNI 6.7742 USD 6.6941 USD 7.1523 USD 6.8521 USD
2022-10-26 6.6959 USD 3,566.4279 UNI 6.6000 USD 6.5708 USD 6.8818 USD 6.6941 USD
2022-10-25 6.5262 USD 36,463.0897 UNI 6.1583 USD 6.1005 USD 6.7464 USD 6.5770 USD
2022-10-24 6.1760 USD 2,600.9849 UNI 6.2899 USD 6.0754 USD 6.2907 USD 6.1828 USD
2022-10-23 6.1422 USD 2,375.0368 UNI 6.1198 USD 6.0320 USD 6.2929 USD 6.2915 USD
2022-10-22 6.0892 USD 708.3947 UNI 6.0239 USD 5.9997 USD 6.1352 USD 6.0827 USD
2022-10-21 6.0371 USD 6,216.1618 UNI 6.0232 USD 5.8442 USD 6.1426 USD 6.0213 USD
2022-10-20 6.3910 USD 12,391.9681 UNI 6.5693 USD 6.0273 USD 6.6000 USD 6.0845 USD
2022-10-19 6.5542 USD 16,168.8812 UNI 6.5492 USD 6.3884 USD 6.7558 USD 6.5828 USD
2022-10-18 6.4373 USD 5,381.0916 UNI 6.3984 USD 6.2321 USD 6.6290 USD 6.5811 USD
2022-10-17 6.3301 USD 6,172.8308 UNI 6.0732 USD 6.0538 USD 6.4440 USD 6.3809 USD
2022-10-16 6.0938 USD 3,459.3654 UNI 6.0247 USD 6.0247 USD 6.1450 USD 6.1118 USD
2022-10-15 6.1914 USD 2,488.4086 UNI 6.2590 USD 6.0000 USD 6.3173 USD 6.0438 USD
2022-10-14 6.1864 USD 5,708.5264 UNI 6.1414 USD 6.1253 USD 6.3933 USD 6.2510 USD
2022-10-13 5.9148 USD 22,827.4682 UNI 6.0111 USD 5.4351 USD 6.2126 USD 6.1233 USD
2022-10-12 6.0823 USD 4,986.6592 UNI 5.9882 USD 5.9857 USD 6.1618 USD 6.0797 USD
2022-10-11 6.1782 USD 7,774.9894 UNI 6.3485 USD 5.9932 USD 6.4995 USD 5.9987 USD
2022-10-10 6.4606 USD 5,069.0878 UNI 6.6081 USD 6.2696 USD 6.7119 USD 6.4011 USD
2022-10-09 6.5860 USD 3,698.1593 UNI 6.5292 USD 6.4926 USD 6.6441 USD 6.5962 USD