Crypto exchange Bitstamp

Market Uniswap (UNI) / USD

Identifier on Bitstamp: uniusd
Date Price Volume Open Low High Close
2024-03-05 12.7496 USD 98,659.9178 UNI 12.4775 USD 11.0001 USD 14.0554 USD 13.2260 USD
2024-03-04 12.4662 USD 28,021.7628 UNI 12.6195 USD 12.1035 USD 12.9742 USD 12.4889 USD
2024-03-03 12.3487 USD 24,190.7320 UNI 12.6137 USD 11.4565 USD 13.1747 USD 12.7047 USD
2024-03-02 12.4100 USD 58,332.2531 UNI 11.5343 USD 11.3320 USD 13.4700 USD 12.6134 USD
2024-03-01 11.5751 USD 48,135.8857 UNI 11.1323 USD 10.8594 USD 12.0138 USD 11.6280 USD
2024-02-29 11.2130 USD 65,720.5338 UNI 10.9501 USD 10.7443 USD 11.9913 USD 11.2157 USD
2024-02-28 10.7117 USD 35,013.6056 UNI 10.9320 USD 9.7500 USD 11.1699 USD 10.9501 USD
2024-02-27 10.8463 USD 25,036.3049 UNI 10.6110 USD 10.4319 USD 11.2004 USD 10.7961 USD
2024-02-26 10.6791 USD 89,206.2966 UNI 11.0340 USD 10.4000 USD 11.5106 USD 10.5630 USD
2024-02-25 10.7437 USD 43,161.3697 UNI 11.2820 USD 10.1850 USD 11.5405 USD 11.0080 USD
2024-02-24 11.8546 USD 98,515.7324 UNI 11.3320 USD 10.9600 USD 12.7750 USD 11.1620 USD
2024-02-23 10.8044 USD 133,030.6983 UNI 7.3767 USD 7.0724 USD 12.5280 USD 11.3270 USD
2024-02-22 7.3634 USD 890.0510 UNI 7.3693 USD 7.3220 USD 7.5000 USD 7.4250 USD
2024-02-21 7.2384 USD 2,839.2359 UNI 7.5342 USD 7.1130 USD 7.5342 USD 7.3511 USD
2024-02-20 7.5652 USD 1,470.4121 UNI 7.6150 USD 7.0007 USD 7.7201 USD 7.5548 USD
2024-02-19 7.6470 USD 3,708.7816 UNI 7.6380 USD 7.5440 USD 7.7640 USD 7.7280 USD
2024-02-18 7.8590 USD 3,873.4254 UNI 7.8850 USD 7.5950 USD 7.9600 USD 7.6900 USD
2024-02-17 7.6111 USD 12,915.0302 UNI 7.4810 USD 7.4440 USD 7.8010 USD 7.6989 USD
2024-02-16 7.4502 USD 21,217.4307 UNI 7.5501 USD 7.3500 USD 7.6650 USD 7.4014 USD
2024-02-15 7.3668 USD 20,557.8525 UNI 6.9380 USD 6.9280 USD 7.5258 USD 7.5258 USD
2024-02-14 6.7483 USD 1,047.4690 UNI 6.6640 USD 6.6630 USD 6.9070 USD 6.8600 USD
2024-02-13 6.7330 USD 1,833.4312 UNI 6.8059 USD 6.5911 USD 6.8059 USD 6.6807 USD
2024-02-12 6.7384 USD 3,228.8147 UNI 6.6370 USD 6.4923 USD 6.8480 USD 6.8129 USD
2024-02-11 6.7084 USD 3,131.2164 UNI 6.6070 USD 6.6010 USD 6.8076 USD 6.7260 USD
2024-02-10 6.6493 USD 619.7579 UNI 6.6620 USD 6.6100 USD 6.7140 USD 6.6570 USD
2024-02-09 6.5341 USD 2,689.2905 UNI 6.3760 USD 6.3760 USD 6.6470 USD 6.5790 USD
2024-02-08 6.3749 USD 784.8643 UNI 6.3980 USD 6.3220 USD 6.4210 USD 6.3220 USD
2024-02-07 6.3960 USD 2,726.4099 UNI 6.3230 USD 6.2550 USD 6.4635 USD 6.3990 USD
2024-02-06 6.2132 USD 8,309.8167 UNI 6.1290 USD 5.9881 USD 6.4080 USD 6.2960 USD
2024-02-05 5.9966 USD 2,459.0145 UNI 5.9840 USD 5.9280 USD 6.0955 USD 6.0000 USD
2024-02-04 6.0153 USD 2,026.0895 UNI 6.1011 USD 5.9680 USD 6.1241 USD 5.9680 USD
2024-02-03 6.1384 USD 1,638.0424 UNI 6.1500 USD 6.0990 USD 6.2303 USD 6.1144 USD
2024-02-02 6.1677 USD 6,508.8746 UNI 6.0440 USD 6.0330 USD 6.2270 USD 6.1460 USD
2024-02-01 6.0035 USD 17,635.8172 UNI 6.0010 USD 5.9280 USD 6.0696 USD 6.0330 USD
2024-01-31 6.1585 USD 19,608.6033 UNI 6.2690 USD 5.9680 USD 6.2880 USD 6.0090 USD
2024-01-30 6.2326 USD 40,319.2246 UNI 6.1410 USD 6.1180 USD 6.3133 USD 6.3000 USD
2024-01-29 6.0629 USD 45,123.3942 UNI 5.9419 USD 5.8920 USD 6.1491 USD 6.1491 USD
2024-01-28 5.9256 USD 2,855.7718 UNI 5.9510 USD 5.8951 USD 5.9735 USD 5.9163 USD
2024-01-27 5.9552 USD 174.7539 UNI 5.9697 USD 5.8401 USD 5.9973 USD 5.9836 USD
2024-01-26 5.8373 USD 1,298.4971 UNI 5.7870 USD 5.7380 USD 5.9421 USD 5.9376 USD
2024-01-25 5.7389 USD 183.7365 UNI 5.8410 USD 5.6640 USD 5.8410 USD 5.7310 USD
2024-01-24 5.8247 USD 4,528.2968 UNI 5.8390 USD 5.7290 USD 5.8910 USD 5.7860 USD
2024-01-23 5.6717 USD 11,080.1204 UNI 6.0880 USD 5.5500 USD 6.0880 USD 5.6800 USD
2024-01-22 6.1116 USD 9,974.6064 UNI 6.3810 USD 5.9730 USD 6.3810 USD 6.0000 USD
2024-01-21 6.4920 USD 407.0215 UNI 6.4475 USD 6.4002 USD 6.4978 USD 6.4255 USD
2024-01-20 6.4810 USD 8,365.6332 UNI 6.3623 USD 6.3623 USD 6.6047 USD 6.4978 USD
2024-01-19 6.2855 USD 10,877.8798 UNI 6.3190 USD 6.0830 USD 6.3480 USD 6.3145 USD
2024-01-18 6.6452 USD 2,803.8398 UNI 6.7540 USD 6.2500 USD 6.8117 USD 6.3210 USD
2024-01-17 6.7327 USD 11,734.2998 UNI 6.8381 USD 6.6900 USD 6.8560 USD 6.7356 USD
2024-01-16 6.8108 USD 18,172.6361 UNI 6.6942 USD 6.6930 USD 6.8947 USD 6.8710 USD