Crypto exchange Bitstamp

Market Uniswap (UNI) / USD

Identifier on Bitstamp: uniusd
Date Price Volume Open Low High Close
2025-10-04 8.0519 USD 117,265.5929 UNI 8.1858 USD 7.9160 USD 8.2037 USD 8.0108 USD
2025-10-03 8.2783 USD 208,033.9461 UNI 8.3556 USD 8.1459 USD 8.4903 USD 8.1859 USD
2025-10-02 8.1750 USD 264,673.9200 UNI 8.0786 USD 7.9946 USD 8.3861 USD 8.3007 USD
2025-10-01 7.9022 USD 161,689.4390 UNI 7.6378 USD 7.5541 USD 8.0986 USD 8.0309 USD
2025-09-30 7.5926 USD 203,036.1683 UNI 7.7396 USD 7.4290 USD 7.7860 USD 7.6455 USD
2025-09-29 7.7128 USD 122,905.8313 UNI 7.7604 USD 7.5826 USD 7.8333 USD 7.7717 USD
2025-09-28 7.5750 USD 81,754.7892 UNI 7.6148 USD 7.4154 USD 7.7726 USD 7.7567 USD
2025-09-27 7.5687 USD 90,742.2825 UNI 7.6175 USD 7.4762 USD 7.6608 USD 7.6340 USD
2025-09-26 7.5064 USD 187,681.0112 UNI 7.4605 USD 7.3337 USD 7.6289 USD 7.6289 USD
2025-09-25 7.6563 USD 213,907.2135 UNI 7.9027 USD 7.2899 USD 7.9445 USD 7.4846 USD
2025-09-24 8.0519 USD 151,520.7066 UNI 8.0749 USD 7.8462 USD 8.1930 USD 7.8941 USD
2025-09-23 8.1486 USD 174,331.8693 UNI 8.2290 USD 8.0175 USD 8.2689 USD 8.1335 USD
2025-09-22 8.2199 USD 261,717.2424 UNI 9.0440 USD 7.5198 USD 9.0766 USD 8.2220 USD
2025-09-21 9.1218 USD 28,791.1884 UNI 9.1819 USD 9.0415 USD 9.2236 USD 9.0719 USD
2025-09-20 9.1910 USD 46,046.9951 UNI 9.1719 USD 9.1104 USD 9.2835 USD 9.1873 USD
2025-09-19 9.2940 USD 168,172.7518 UNI 9.6129 USD 9.0919 USD 9.7375 USD 9.1898 USD
2025-09-18 9.5833 USD 151,556.2238 UNI 9.5727 USD 9.4243 USD 9.6651 USD 9.5869 USD
2025-09-17 9.2911 USD 145,227.2794 UNI 9.3391 USD 9.1413 USD 9.6188 USD 9.5612 USD
2025-09-16 9.2318 USD 138,395.6428 UNI 9.1535 USD 9.0553 USD 9.3888 USD 9.3672 USD
2025-09-15 9.1708 USD 176,809.9856 UNI 9.4132 USD 9.0309 USD 9.5425 USD 9.1414 USD
2025-09-14 9.5772 USD 282,048.3042 UNI 10.1305 USD 9.0951 USD 10.1305 USD 9.4918 USD
2025-09-13 10.2027 USD 142,005.9763 UNI 10.1772 USD 9.9455 USD 10.3437 USD 10.1049 USD
2025-09-12 10.0706 USD 113,124.5400 UNI 9.9989 USD 9.9091 USD 10.2217 USD 10.2151 USD
2025-09-11 9.8520 USD 72,782.1749 UNI 9.7342 USD 9.7146 USD 9.9974 USD 9.9974 USD
2025-09-10 9.6729 USD 71,179.7486 UNI 9.5543 USD 9.4735 USD 9.8124 USD 9.7398 USD
2025-09-09 9.6680 USD 220,079.5730 UNI 9.5505 USD 9.3934 USD 9.9153 USD 9.4910 USD
2025-09-08 9.5937 USD 206,133.4986 UNI 9.3949 USD 9.3291 USD 9.7812 USD 9.4936 USD
2025-09-07 9.3550 USD 9,095.3761 UNI 9.3471 USD 9.2662 USD 9.4356 USD 9.3864 USD
2025-09-06 9.3094 USD 29,235.5734 UNI 9.3884 USD 9.2397 USD 9.4378 USD 9.3067 USD
2025-09-05 9.5322 USD 70,470.8606 UNI 9.3142 USD 9.2981 USD 9.7066 USD 9.4025 USD
2025-09-04 9.4599 USD 88,995.4836 UNI 9.6782 USD 9.1654 USD 9.7548 USD 9.3143 USD
2025-09-03 9.6427 USD 76,046.2962 UNI 9.5540 USD 9.4069 USD 9.7548 USD 9.7099 USD
2025-09-02 9.4674 USD 58,118.0235 UNI 9.3522 USD 9.2880 USD 9.6368 USD 9.5712 USD
2025-09-01 9.4271 USD 218,560.1365 UNI 9.6155 USD 9.1273 USD 9.8171 USD 9.2134 USD
2025-08-31 9.7738 USD 20,734.9131 UNI 9.7350 USD 9.6140 USD 9.9014 USD 9.6158 USD
2025-08-30 9.6657 USD 30,406.7625 UNI 9.6079 USD 9.4200 USD 9.8034 USD 9.6669 USD
2025-08-29 9.7794 USD 202,511.0913 UNI 10.0205 USD 9.4280 USD 10.0813 USD 9.6027 USD
2025-08-28 9.9938 USD 147,713.0379 UNI 9.8540 USD 9.7335 USD 10.1212 USD 10.0097 USD
2025-08-27 10.0023 USD 105,595.8496 UNI 9.9330 USD 9.7865 USD 10.1260 USD 9.8158 USD
2025-08-26 9.7339 USD 440,241.2811 UNI 9.7022 USD 9.5673 USD 9.9910 USD 9.9329 USD
2025-08-25 10.2820 USD 637,373.9736 UNI 10.9208 USD 9.5835 USD 10.9899 USD 9.7673 USD
2025-08-24 11.1014 USD 210,229.6629 UNI 11.3661 USD 10.8104 USD 11.4321 USD 10.9187 USD
2025-08-23 11.2772 USD 73,342.5217 UNI 11.4248 USD 11.0154 USD 11.4904 USD 11.3807 USD
2025-08-22 11.0582 USD 188,748.8777 UNI 10.2251 USD 10.0240 USD 11.6152 USD 11.4199 USD
2025-08-21 10.3693 USD 95,827.5662 UNI 10.6093 USD 10.1696 USD 10.6912 USD 10.1779 USD
2025-08-20 10.3595 USD 73,066.4537 UNI 9.9555 USD 9.9144 USD 10.6983 USD 10.6631 USD
2025-08-19 10.2385 USD 74,024.5400 UNI 10.4926 USD 9.9252 USD 10.6206 USD 10.0367 USD
2025-08-18 10.4805 USD 112,692.6855 UNI 11.0140 USD 10.2484 USD 11.0928 USD 10.5485 USD
2025-08-17 11.1431 USD 52,279.6369 UNI 11.0177 USD 10.9384 USD 11.3910 USD 11.0451 USD
2025-08-16 10.9342 USD 94,572.5104 UNI 10.7427 USD 10.6591 USD 11.1585 USD 11.1139 USD