Crypto exchange Bitstamp

Market Uniswap (UNI) / USD

Identifier on Bitstamp: uniusd
Date Price Volume Open Low High Close
2022-07-25 7.1573 USD 47,290.0133 UNI 7.3104 USD 6.8185 USD 7.5090 USD 7.2579 USD
2022-07-24 7.0633 USD 18,786.6461 UNI 7.0307 USD 6.8980 USD 7.1934 USD 7.0859 USD
2022-07-23 6.9230 USD 17,018.1469 UNI 6.8339 USD 6.6337 USD 7.1683 USD 6.9983 USD
2022-07-22 7.1397 USD 38,495.3322 UNI 7.2233 USD 6.8433 USD 7.4535 USD 6.9576 USD
2022-07-21 6.9810 USD 22,051.9530 UNI 6.8873 USD 6.6800 USD 7.2767 USD 7.2724 USD
2022-07-20 7.2127 USD 41,906.3080 UNI 7.3230 USD 6.7987 USD 7.6087 USD 6.9093 USD
2022-07-19 7.4693 USD 41,092.7622 UNI 7.2575 USD 7.2038 USD 7.7387 USD 7.3333 USD
2022-07-18 7.2911 USD 60,393.1539 UNI 6.9708 USD 6.9362 USD 7.4451 USD 7.2978 USD
2022-07-17 7.0424 USD 49,775.4131 UNI 7.2432 USD 6.9152 USD 7.3267 USD 7.0371 USD
2022-07-16 6.8320 USD 70,056.9463 UNI 6.7987 USD 6.6879 USD 7.6016 USD 7.3282 USD
2022-07-15 6.9258 USD 31,649.6402 UNI 7.0453 USD 6.7646 USD 7.2381 USD 6.7725 USD
2022-07-14 6.4890 USD 49,022.8476 UNI 6.0898 USD 6.0305 USD 7.0610 USD 7.0247 USD
2022-07-13 5.5371 USD 15,246.2087 UNI 5.5116 USD 5.2495 USD 6.2188 USD 6.0537 USD
2022-07-12 5.6295 USD 26,216.0510 UNI 5.5124 USD 5.4575 USD 5.8233 USD 5.6256 USD
2022-07-11 5.8771 USD 48,612.3481 UNI 6.1645 USD 5.3024 USD 6.2708 USD 5.5407 USD
2022-07-10 6.2204 USD 18,969.2270 UNI 6.4589 USD 5.9722 USD 6.4621 USD 6.3000 USD
2022-07-09 6.2282 USD 36,167.9678 UNI 5.8712 USD 5.7554 USD 6.5840 USD 6.5472 USD
2022-07-08 5.7553 USD 45,744.6989 UNI 5.6935 USD 5.5188 USD 5.9536 USD 5.8756 USD
2022-07-07 5.4595 USD 89,529.6819 UNI 5.3544 USD 5.3283 USD 5.7773 USD 5.7249 USD
2022-07-06 5.3633 USD 46,381.2549 UNI 5.3680 USD 5.1587 USD 5.4431 USD 5.4027 USD
2022-07-05 5.3056 USD 57,722.0437 UNI 5.3443 USD 5.0430 USD 5.4267 USD 5.3693 USD
2022-07-04 5.0754 USD 7,303.6494 UNI 4.9203 USD 4.7380 USD 5.3112 USD 5.2693 USD
2022-07-03 4.8693 USD 14,495.1199 UNI 4.9358 USD 4.7316 USD 4.9358 USD 4.9215 USD
2022-07-02 4.8753 USD 30,770.9235 UNI 4.8858 USD 4.7316 USD 5.0280 USD 4.9402 USD
2022-07-01 4.9809 USD 34,244.4635 UNI 4.9604 USD 4.7614 USD 5.0998 USD 4.8531 USD
2022-06-30 4.9211 USD 8,503.1010 UNI 5.0000 USD 4.6592 USD 5.0747 USD 4.7836 USD
2022-06-29 4.9679 USD 31,471.7332 UNI 4.8982 USD 4.7905 USD 5.1900 USD 5.1156 USD
2022-06-28 5.1179 USD 72,270.7302 UNI 5.3765 USD 4.8556 USD 5.4444 USD 4.8796 USD
2022-06-27 5.6757 USD 19,300.9165 UNI 5.5955 USD 5.3368 USD 5.9118 USD 5.3886 USD
2022-06-26 5.7379 USD 39,232.0699 UNI 5.6349 USD 5.5092 USD 6.0013 USD 5.7874 USD
2022-06-25 5.4886 USD 46,722.8848 UNI 5.4782 USD 5.2622 USD 5.7641 USD 5.6804 USD
2022-06-24 5.5854 USD 39,726.2197 UNI 5.6211 USD 5.3819 USD 5.7679 USD 5.5166 USD
2022-06-23 5.3017 USD 74,893.7031 UNI 5.0832 USD 5.0832 USD 5.6353 USD 5.6353 USD
2022-06-22 4.9117 USD 58,188.1071 UNI 4.7140 USD 4.5739 USD 5.3648 USD 5.0626 USD
2022-06-21 4.5758 USD 71,536.0849 UNI 4.2448 USD 4.2448 USD 5.1258 USD 4.8154 USD
2022-06-20 4.1743 USD 83,680.2359 UNI 4.1678 USD 4.0194 USD 4.3705 USD 4.3146 USD
2022-06-19 3.7301 USD 44,049.9263 UNI 3.6245 USD 3.5309 USD 4.1971 USD 4.1300 USD
2022-06-18 3.6510 USD 64,299.9025 UNI 3.9736 USD 3.3912 USD 4.0762 USD 3.5976 USD
2022-06-17 3.9025 USD 63,689.8402 UNI 3.8463 USD 3.7764 USD 3.9900 USD 3.9689 USD
2022-06-16 3.9922 USD 88,840.4236 UNI 4.4535 USD 3.7496 USD 4.4535 USD 3.7764 USD
2022-06-15 3.7458 USD 98,916.5310 UNI 3.8449 USD 3.3987 USD 4.4283 USD 4.4283 USD
2022-06-14 3.6597 USD 129,458.5208 UNI 3.6585 USD 3.3528 USD 3.8376 USD 3.6328 USD
2022-06-13 3.7433 USD 110,825.7570 UNI 4.0883 USD 3.4752 USD 4.1505 USD 3.5327 USD
2022-06-12 4.1848 USD 67,943.3429 UNI 4.2944 USD 4.1000 USD 4.4333 USD 4.1093 USD
2022-06-11 4.8283 USD 57,191.3198 UNI 4.8607 USD 4.3439 USD 4.9563 USD 4.4561 USD
2022-06-10 5.1000 USD 90,588.6965 UNI 5.1916 USD 4.7425 USD 5.2020 USD 4.7707 USD
2022-06-09 5.2042 USD 5,911.4142 UNI 5.0859 USD 5.0859 USD 5.3486 USD 5.1860 USD
2022-06-08 5.1410 USD 33,101.8840 UNI 5.2300 USD 5.0700 USD 5.2920 USD 5.1318 USD
2022-06-07 5.1313 USD 124,616.0087 UNI 5.2447 USD 4.9363 USD 5.4090 USD 5.1842 USD
2022-06-06 5.3025 USD 44,358.8819 UNI 5.1391 USD 5.1391 USD 5.4131 USD 5.2981 USD