Crypto exchange Bitstamp

Market Uniswap (UNI) / USD

Identifier on Bitstamp: uniusd
Date Price Volume Open Low High Close
2024-09-04 6.3204 USD 49,532.3099 UNI 6.1393 USD 5.8014 USD 6.5917 USD 6.4463 USD
2024-09-03 6.1758 USD 24,662.4868 UNI 6.1031 USD 6.0452 USD 6.2928 USD 6.0720 USD
2024-09-02 5.9726 USD 27,297.7545 UNI 5.6899 USD 5.6537 USD 6.1927 USD 6.1002 USD
2024-09-01 5.7320 USD 1,982.7037 UNI 5.8332 USD 5.5500 USD 5.8332 USD 5.5500 USD
2024-08-31 5.9606 USD 53,487.3539 UNI 5.9812 USD 5.9116 USD 6.0848 USD 5.9132 USD
2024-08-30 5.8136 USD 12,956.9708 UNI 5.8471 USD 5.5885 USD 5.9052 USD 5.8834 USD
2024-08-29 5.8245 USD 9,098.2468 UNI 5.7651 USD 5.7556 USD 6.0007 USD 5.8296 USD
2024-08-28 5.7408 USD 13,264.9152 UNI 5.7064 USD 5.6394 USD 5.9114 USD 5.7122 USD
2024-08-27 6.0150 USD 56,953.2779 UNI 6.3011 USD 5.6112 USD 6.3297 USD 5.7013 USD
2024-08-26 6.5483 USD 20,916.4148 UNI 6.5637 USD 6.2560 USD 6.7145 USD 6.3318 USD
2024-08-25 6.8209 USD 23,375.5218 UNI 6.9210 USD 6.6206 USD 6.9281 USD 6.7145 USD
2024-08-24 7.0092 USD 251,967.3809 UNI 7.0020 USD 6.8656 USD 7.1102 USD 6.9003 USD
2024-08-23 6.9670 USD 262,710.4629 UNI 6.9067 USD 6.8346 USD 7.1000 USD 7.0255 USD
2024-08-22 6.9572 USD 224,102.5485 UNI 7.1000 USD 6.8825 USD 7.1134 USD 6.9055 USD
2024-08-21 7.0848 USD 179,772.0236 UNI 6.2959 USD 6.2959 USD 7.2208 USD 7.1000 USD
2024-08-20 6.3073 USD 9,233.3597 UNI 6.3016 USD 6.1155 USD 6.4756 USD 6.2788 USD
2024-08-19 6.1601 USD 9,777.8768 UNI 6.1540 USD 6.0753 USD 6.2323 USD 6.1840 USD
2024-08-18 6.3865 USD 5,233.8099 UNI 6.4109 USD 6.2277 USD 6.4234 USD 6.2277 USD
2024-08-17 6.4190 USD 3,267.1038 UNI 6.4918 USD 6.3545 USD 6.5307 USD 6.3810 USD
2024-08-16 6.3793 USD 57,330.7278 UNI 6.2090 USD 6.2050 USD 6.6059 USD 6.5171 USD
2024-08-15 6.2827 USD 73,146.7009 UNI 6.4402 USD 6.0859 USD 6.4510 USD 6.2219 USD
2024-08-14 6.3885 USD 68,991.3287 UNI 6.3487 USD 6.2257 USD 6.5047 USD 6.4328 USD
2024-08-13 6.2316 USD 71,510.5408 UNI 6.2381 USD 6.0890 USD 6.3954 USD 6.3695 USD
2024-08-12 6.1932 USD 12,351.8291 UNI 5.9335 USD 5.9301 USD 6.3158 USD 6.2401 USD
2024-08-11 6.0775 USD 2,698.1870 UNI 6.3229 USD 5.8904 USD 6.3229 USD 5.8947 USD
2024-08-10 6.1411 USD 2,911.7132 UNI 6.1431 USD 6.1126 USD 6.2053 USD 6.2053 USD
2024-08-09 6.1051 USD 33,266.8918 UNI 6.2172 USD 6.0011 USD 6.2214 USD 6.1337 USD
2024-08-08 5.9809 USD 75,011.9747 UNI 5.8997 USD 5.8366 USD 6.3219 USD 6.2870 USD
2024-08-07 5.8558 USD 17,318.0602 UNI 5.7691 USD 5.5770 USD 6.0123 USD 5.6424 USD
2024-08-06 5.7380 USD 49,422.5029 UNI 5.4215 USD 5.4215 USD 5.8923 USD 5.7893 USD
2024-08-05 5.2702 USD 93,080.4277 UNI 6.1281 USD 4.7430 USD 6.1490 USD 5.4054 USD
2024-08-04 6.3941 USD 13,899.0935 UNI 6.5778 USD 5.9883 USD 6.6826 USD 6.2025 USD
2024-08-03 6.5921 USD 24,436.2137 UNI 6.6246 USD 6.4409 USD 6.7433 USD 6.5940 USD
2024-08-02 7.0414 USD 91,092.9908 UNI 7.1802 USD 6.5322 USD 7.2343 USD 6.5769 USD
2024-08-01 7.0932 USD 108,775.4053 UNI 7.2326 USD 6.8845 USD 7.2523 USD 7.1922 USD
2024-07-31 7.3747 USD 148,464.5269 UNI 7.3791 USD 7.1542 USD 7.4751 USD 7.2242 USD
2024-07-30 7.5616 USD 126,563.0412 UNI 7.7018 USD 7.3000 USD 7.7464 USD 7.3740 USD
2024-07-29 7.7868 USD 34,204.9001 UNI 7.5500 USD 7.5500 USD 7.9058 USD 7.7486 USD
2024-07-28 7.5318 USD 3,276.2944 UNI 7.6501 USD 7.4900 USD 7.6501 USD 7.5074 USD
2024-07-27 7.6883 USD 9,786.1739 UNI 7.6414 USD 7.5940 USD 7.8768 USD 7.6940 USD
2024-07-26 7.5589 USD 16,932.1344 UNI 7.2748 USD 7.2748 USD 7.7070 USD 7.7070 USD
2024-07-25 7.2164 USD 40,122.1361 UNI 7.4340 USD 7.0424 USD 7.4503 USD 7.2652 USD
2024-07-24 7.5544 USD 48,568.6232 UNI 7.7076 USD 7.3654 USD 7.7516 USD 7.4106 USD
2024-07-23 7.8547 USD 37,525.8768 UNI 7.8782 USD 7.5760 USD 8.0044 USD 7.7370 USD
2024-07-22 8.0493 USD 80,755.3631 UNI 8.1280 USD 7.7580 USD 8.1617 USD 7.7918 USD
2024-07-21 8.0160 USD 18,944.2892 UNI 8.0370 USD 7.7440 USD 8.1833 USD 8.1301 USD
2024-07-20 7.9984 USD 53,685.2779 UNI 8.0000 USD 7.8459 USD 8.0414 USD 7.9990 USD
2024-07-19 7.9735 USD 28,437.2809 UNI 7.8011 USD 7.7235 USD 8.0189 USD 7.9812 USD
2024-07-18 7.9748 USD 107,988.0008 UNI 7.9403 USD 7.5770 USD 8.0458 USD 7.8371 USD
2024-07-17 8.1893 USD 162,956.6171 UNI 8.1700 USD 7.9030 USD 8.4190 USD 8.0031 USD