Crypto exchange Bitstamp

Market Uniswap (UNI) / USD

Identifier on Bitstamp: uniusd
Date Price Volume Open Low High Close
2022-09-12 6.7170 USD 19,899.4259 UNI 6.4122 USD 6.3814 USD 6.9415 USD 6.6298 USD
2022-09-11 6.5175 USD 16,198.1352 UNI 6.6695 USD 6.3828 USD 6.6740 USD 6.4879 USD
2022-09-10 6.5397 USD 9,933.5649 UNI 6.4952 USD 6.4254 USD 6.6968 USD 6.6968 USD
2022-09-09 6.5342 USD 21,735.6838 UNI 6.1918 USD 6.1796 USD 6.6544 USD 6.4858 USD
2022-09-08 6.0958 USD 12,751.5214 UNI 6.1156 USD 5.9625 USD 6.2265 USD 6.2265 USD
2022-09-07 5.9095 USD 3,938.5332 UNI 5.8575 USD 5.7292 USD 6.2081 USD 6.1430 USD
2022-09-06 6.3127 USD 24,212.2837 UNI 6.5908 USD 5.8100 USD 6.7388 USD 5.8785 USD
2022-09-05 6.3218 USD 14,478.4075 UNI 6.5478 USD 6.2260 USD 6.6489 USD 6.6489 USD
2022-09-04 6.3951 USD 2,584.4829 UNI 6.3191 USD 6.2607 USD 6.5127 USD 6.4473 USD
2022-09-03 6.3262 USD 4,369.0757 UNI 6.3916 USD 6.2368 USD 6.3916 USD 6.2978 USD
2022-09-02 6.4104 USD 5,662.7340 UNI 6.3127 USD 6.2187 USD 6.6538 USD 6.3742 USD
2022-09-01 6.1501 USD 10,345.4176 UNI 6.1373 USD 6.0021 USD 6.3247 USD 6.2880 USD
2022-08-31 6.2629 USD 18,871.8052 UNI 6.2318 USD 6.1342 USD 6.3914 USD 6.1342 USD
2022-08-30 6.2241 USD 14,005.6923 UNI 6.3305 USD 5.9650 USD 6.4519 USD 6.1991 USD
2022-08-29 6.0342 USD 10,842.7539 UNI 5.7324 USD 5.6964 USD 6.2968 USD 6.2835 USD
2022-08-28 5.9446 USD 10,211.7584 UNI 6.0377 USD 5.7506 USD 6.0886 USD 5.7506 USD
2022-08-27 6.0803 USD 15,625.5401 UNI 6.1551 USD 5.9550 USD 6.1951 USD 6.0318 USD
2022-08-26 6.5349 USD 12,370.7450 UNI 6.9742 USD 6.0966 USD 7.0010 USD 6.1250 USD
2022-08-25 7.0324 USD 11,209.9360 UNI 7.0389 USD 6.9394 USD 7.2309 USD 7.0096 USD
2022-08-24 7.0726 USD 10,797.4806 UNI 7.1085 USD 6.8938 USD 7.2652 USD 7.1051 USD
2022-08-23 7.0624 USD 8,835.5518 UNI 6.9965 USD 6.7598 USD 7.2026 USD 7.1621 USD
2022-08-22 6.9694 USD 19,896.8200 UNI 7.2091 USD 6.6683 USD 7.3295 USD 6.9355 USD
2022-08-21 7.1382 USD 15,812.6054 UNI 6.9920 USD 6.9826 USD 7.3127 USD 7.2706 USD
2022-08-20 7.0154 USD 15,850.8241 UNI 7.0023 USD 6.7600 USD 7.1891 USD 6.9975 USD
2022-08-19 7.0778 USD 35,763.8161 UNI 7.6095 USD 6.8578 USD 7.6095 USD 6.8884 USD
2022-08-18 7.9917 USD 8,438.2840 UNI 7.9500 USD 7.7420 USD 8.1578 USD 7.8793 USD
2022-08-17 8.2411 USD 5,641.4158 UNI 8.3556 USD 7.8521 USD 8.6646 USD 7.8900 USD
2022-08-16 8.3769 USD 2,774.8326 UNI 8.4846 USD 8.2089 USD 8.5533 USD 8.3621 USD
2022-08-15 8.6273 USD 8,184.0662 UNI 8.8050 USD 8.3549 USD 9.1384 USD 8.4715 USD
2022-08-14 9.2091 USD 38,101.9775 UNI 8.9286 USD 8.7676 USD 9.5877 USD 8.8550 USD
2022-08-13 9.0683 USD 9,728.8726 UNI 9.2432 USD 8.9360 USD 9.3207 USD 9.0447 USD
2022-08-12 8.9919 USD 3,428.5123 UNI 8.9247 USD 8.7739 USD 9.2164 USD 9.0565 USD
2022-08-11 9.2205 USD 26,219.8983 UNI 9.2101 USD 8.8749 USD 9.5964 USD 8.8749 USD
2022-08-10 9.0450 USD 53,284.6167 UNI 8.3380 USD 8.2218 USD 9.3960 USD 9.1879 USD
2022-08-09 8.6271 USD 17,597.5132 UNI 8.7999 USD 8.1501 USD 8.8548 USD 8.4156 USD
2022-08-08 9.0098 USD 17,681.7673 UNI 8.7651 USD 8.7651 USD 9.2227 USD 8.8215 USD
2022-08-07 8.7643 USD 2,920.2228 UNI 8.7158 USD 8.6968 USD 8.9686 USD 8.8527 USD
2022-08-06 9.0044 USD 10,477.8889 UNI 8.9985 USD 8.7596 USD 9.1272 USD 8.8939 USD
2022-08-05 8.9811 USD 47,797.8818 UNI 8.8836 USD 8.8314 USD 9.2419 USD 8.9021 USD
2022-08-04 8.8768 USD 59,257.9483 UNI 8.8981 USD 8.5392 USD 9.1177 USD 8.8388 USD
2022-08-03 8.9499 USD 19,808.1466 UNI 8.2797 USD 8.0550 USD 9.3560 USD 8.9051 USD
2022-08-02 6.8714 USD 51,793.7877 UNI 8.3630 USD 0.0120 USD 8.6684 USD 8.3774 USD
2022-08-01 8.3275 USD 7,281.9236 UNI 8.3184 USD 8.0811 USD 8.5491 USD 8.3719 USD
2022-07-31 8.9216 USD 13,144.0332 UNI 8.7894 USD 8.3655 USD 9.0989 USD 8.4022 USD
2022-07-30 8.8777 USD 20,404.8352 UNI 9.1243 USD 8.5500 USD 9.1574 USD 8.7049 USD
2022-07-29 8.9982 USD 17,737.3352 UNI 9.3000 USD 8.6675 USD 9.3528 USD 9.0768 USD
2022-07-28 8.7353 USD 44,618.7546 UNI 8.0300 USD 7.9674 USD 9.7570 USD 9.2762 USD
2022-07-27 7.4493 USD 18,450.2037 UNI 6.6723 USD 6.5160 USD 8.0429 USD 7.9801 USD
2022-07-26 6.6957 USD 36,980.5815 UNI 7.0430 USD 6.2437 USD 7.1178 USD 6.6141 USD
2022-07-25 7.1573 USD 47,290.0133 UNI 7.3104 USD 6.8185 USD 7.5090 USD 7.2579 USD