Crypto exchange Bitstamp

Market Uniswap (UNI) / USD

Identifier on Bitstamp: uniusd
Price
Date Price Volume Open Low High Close
2025-03-31 5.9764 USD 18,584.5332 UNI 5.8649 USD 5.7528 USD 6.0510 USD 5.9520 USD
2025-03-30 5.9005 USD 13,338.4773 UNI 5.9733 USD 5.7955 USD 6.0416 USD 5.8499 USD
2025-03-29 6.0204 USD 12,301.9355 UNI 6.1977 USD 5.9097 USD 6.2404 USD 5.9257 USD
2025-03-28 6.3531 USD 90,409.4584 UNI 6.8337 USD 6.0613 USD 6.8337 USD 6.1793 USD
2025-03-27 6.7558 USD 46,630.0962 UNI 6.7140 USD 6.6560 USD 6.9004 USD 6.7328 USD
2025-03-26 6.9205 USD 8,826.1822 UNI 6.9511 USD 6.6600 USD 7.1187 USD 6.6810 USD
2025-03-25 7.0457 USD 4,186.7909 UNI 7.1218 USD 6.9405 USD 7.1218 USD 6.9590 USD
2025-03-24 7.0025 USD 11,347.4326 UNI 6.6721 USD 6.5941 USD 7.1333 USD 7.0791 USD
2025-03-23 6.7251 USD 5,594.9513 UNI 6.7367 USD 6.6203 USD 6.8246 USD 6.6391 USD
2025-03-22 6.8337 USD 2,256.0791 UNI 6.7873 USD 6.7349 USD 6.9010 USD 6.7711 USD
2025-03-21 6.8299 USD 3,659.5346 UNI 6.9105 USD 6.7493 USD 6.9191 USD 6.7537 USD
2025-03-20 6.8288 USD 8,291.3831 UNI 6.8980 USD 6.6508 USD 6.9781 USD 6.8849 USD
2025-03-19 6.7871 USD 47,088.7130 UNI 6.3817 USD 6.3333 USD 7.2700 USD 6.9800 USD
2025-03-18 6.2428 USD 15,738.6446 UNI 6.2957 USD 6.1006 USD 6.3605 USD 6.3429 USD
2025-03-17 6.2284 USD 10,724.8764 UNI 6.1534 USD 6.0808 USD 6.3842 USD 6.3348 USD
2025-03-16 6.1016 USD 7,716.2235 UNI 6.1680 USD 5.9899 USD 6.3040 USD 6.1407 USD
2025-03-15 6.1251 USD 5,081.3659 UNI 6.0299 USD 6.0000 USD 6.3188 USD 6.2716 USD
2025-03-14 5.9686 USD 8,876.5392 UNI 5.8849 USD 5.8472 USD 6.1297 USD 6.0674 USD
2025-03-13 5.8781 USD 8,866.3332 UNI 5.9290 USD 5.7006 USD 6.0393 USD 5.8924 USD
2025-03-12 5.9034 USD 12,641.6248 UNI 6.0332 USD 5.7594 USD 6.1455 USD 5.8767 USD
2025-03-11 5.9141 USD 12,430.9930 UNI 5.9521 USD 5.5468 USD 6.2176 USD 6.2176 USD
2025-03-10 6.3341 USD 13,944.1978 UNI 6.3865 USD 5.8127 USD 6.9238 USD 5.9390 USD
2025-03-09 6.6989 USD 13,268.3085 UNI 7.1650 USD 6.3263 USD 7.1931 USD 6.3987 USD
2025-03-08 7.1027 USD 5,972.6683 UNI 7.0719 USD 6.9717 USD 7.2170 USD 7.1397 USD
2025-03-07 7.2436 USD 20,423.0685 UNI 7.1275 USD 6.8985 USD 7.3331 USD 7.0200 USD
2025-03-06 7.4710 USD 70,872.9265 UNI 7.5343 USD 7.0528 USD 7.6889 USD 7.1356 USD
2025-03-05 7.3336 USD 97,462.8123 UNI 7.0693 USD 7.0121 USD 7.5315 USD 7.4777 USD
2025-03-04 6.8282 USD 50,224.6081 UNI 7.1035 USD 6.5000 USD 7.1600 USD 7.0556 USD
2025-03-03 7.6864 USD 16,729.6464 UNI 8.2950 USD 7.1100 USD 8.3050 USD 7.1400 USD
2025-03-02 7.7568 USD 21,477.8818 UNI 7.4848 USD 7.3160 USD 8.3036 USD 8.2850 USD
2025-03-01 7.4572 USD 18,790.2168 UNI 7.4951 USD 7.2047 USD 7.6524 USD 7.4900 USD
2025-02-28 7.3904 USD 22,059.6841 UNI 7.8555 USD 7.0514 USD 7.8703 USD 7.4979 USD
2025-02-27 8.0157 USD 9,838.6172 UNI 7.9131 USD 7.6678 USD 8.2725 USD 8.1223 USD
2025-02-26 8.0227 USD 10,044.3659 UNI 8.3228 USD 7.6678 USD 8.4672 USD 7.8692 USD
2025-02-25 7.9748 USD 38,303.9081 UNI 8.0136 USD 7.4225 USD 8.5781 USD 8.3215 USD
2025-02-24 8.3543 USD 36,625.6252 UNI 9.0717 USD 7.8363 USD 9.1156 USD 8.0758 USD
2025-02-23 9.0361 USD 5,932.1076 UNI 9.0152 USD 8.9234 USD 9.1928 USD 9.0211 USD
2025-02-22 8.9366 USD 11,036.3090 UNI 8.7916 USD 8.7225 USD 9.1198 USD 9.1198 USD
2025-02-21 9.2069 USD 14,053.1377 UNI 9.2915 USD 8.5898 USD 9.6361 USD 8.7588 USD
2025-02-20 9.2684 USD 22,255.6920 UNI 9.4174 USD 8.9749 USD 9.5357 USD 9.3430 USD
2025-02-19 9.5701 USD 14,399.6752 UNI 9.6116 USD 9.3823 USD 9.7125 USD 9.4314 USD
2025-02-18 9.4232 USD 15,042.9821 UNI 9.9199 USD 9.1466 USD 9.9345 USD 9.5905 USD
2025-02-17 9.9113 USD 15,317.3023 UNI 9.6524 USD 9.5304 USD 10.1460 USD 9.8950 USD
2025-02-16 9.7824 USD 6,691.7722 UNI 9.8488 USD 9.6054 USD 9.9420 USD 9.6218 USD
2025-02-15 9.9743 USD 9,987.9269 UNI 9.9766 USD 9.7661 USD 10.1445 USD 9.8074 USD
2025-02-14 9.9970 USD 106,102.3773 UNI 9.8925 USD 9.7765 USD 10.3368 USD 10.1178 USD
2025-02-13 9.6748 USD 23,914.7832 UNI 9.9661 USD 9.4791 USD 10.0488 USD 9.8349 USD
2025-02-12 9.6794 USD 31,699.0582 UNI 9.3754 USD 9.1218 USD 10.1200 USD 9.9983 USD
2025-02-11 9.6120 USD 12,525.1543 UNI 9.4952 USD 9.2543 USD 10.0144 USD 9.3838 USD
2025-02-10 9.2508 USD 16,662.4038 UNI 9.1743 USD 8.8370 USD 9.5900 USD 9.4695 USD