Crypto exchange Coinbase Pro

Market Uniswap (UNI) / USD

Identifier on Coinbase Pro: UNI-USD
Date Price Volume Open Low High Close
2021-12-26 18.6500 USD 688,408.9347 UNI 17.4800 USD 16.7200 USD 18.8000 USD 18.6500 USD
2021-12-25 17.5000 USD 351,297.3065 UNI 17.4900 USD 17.0900 USD 17.8400 USD 17.5000 USD
2021-12-24 17.4600 USD 850,481.9239 UNI 18.1900 USD 17.2400 USD 18.3000 USD 17.4600 USD
2021-12-23 18.1500 USD 1,392,371.8359 UNI 16.2300 USD 15.9100 USD 18.2600 USD 18.1500 USD
2021-12-22 16.2300 USD 752,842.9318 UNI 15.0600 USD 14.9700 USD 16.5500 USD 16.2300 USD
2021-12-21 15.0700 USD 510,295.0208 UNI 14.5200 USD 14.3200 USD 15.0900 USD 15.0700 USD
2021-12-20 14.5800 USD 550,100.9423 UNI 14.9700 USD 13.9800 USD 15.1700 USD 14.5800 USD
2021-12-19 14.9800 USD 474,021.2340 UNI 15.5700 USD 14.8300 USD 15.9700 USD 14.9800 USD
2021-12-18 15.6300 USD 1,025,147.5228 UNI 15.0200 USD 14.6900 USD 16.1100 USD 15.6300 USD
2021-12-17 14.7500 USD 798,299.6725 UNI 14.4000 USD 13.6800 USD 14.8800 USD 14.7500 USD
2021-12-16 14.5100 USD 568,096.4413 UNI 15.2300 USD 14.3900 USD 15.3800 USD 14.5100 USD
2021-12-15 15.2200 USD 661,986.9435 UNI 14.9900 USD 14.1700 USD 15.5200 USD 15.2200 USD
2021-12-14 15.0000 USD 946,449.0016 UNI 14.1700 USD 13.9200 USD 15.0900 USD 15.0000 USD
2021-12-13 14.2500 USD 932,095.1702 UNI 16.0100 USD 13.7500 USD 16.1000 USD 14.2500 USD
2021-12-12 16.0000 USD 430,802.4500 UNI 15.9100 USD 15.2800 USD 16.2000 USD 16.0000 USD
2021-12-11 15.8400 USD 986,293.9371 UNI 15.1500 USD 14.9686 USD 16.7500 USD 15.8400 USD
2021-12-10 15.1200 USD 1,290,327.1591 UNI 16.2200 USD 15.1200 USD 16.5400 USD 15.1200 USD
2021-12-09 16.3000 USD 859,734.5452 UNI 18.7604 USD 16.1200 USD 18.7763 USD 16.3000 USD
2021-12-08 18.6844 USD 1,840,750.8089 UNI 17.1435 USD 16.9690 USD 18.7387 USD 18.6844 USD
2021-12-07 17.1101 USD 1,491,136.0414 UNI 17.3226 USD 16.9364 USD 17.6791 USD 17.1101 USD
2021-12-06 17.2508 USD 1,862,808.4506 UNI 16.5544 USD 15.1897 USD 17.3572 USD 17.2508 USD
2021-12-05 16.4417 USD 1,234,505.8073 UNI 17.1999 USD 15.9041 USD 17.4999 USD 16.4417 USD
2021-12-04 17.1513 USD 2,110,379.0734 UNI 19.9560 USD 14.3666 USD 20.0353 USD 17.1513 USD
2021-12-03 19.9949 USD 1,071,450.5705 UNI 22.4244 USD 19.4332 USD 23.0359 USD 19.9949 USD
2021-12-02 22.4418 USD 1,367,940.0115 UNI 20.9618 USD 20.5626 USD 23.0561 USD 22.4418 USD
2021-12-01 21.0170 USD 814,910.0001 UNI 21.2660 USD 20.7784 USD 22.3193 USD 21.0170 USD
2021-11-30 21.1279 USD 868,027.6633 UNI 20.2745 USD 19.5780 USD 21.4796 USD 21.1279 USD
2021-11-29 20.3574 USD 406,202.2658 UNI 20.1329 USD 19.6658 USD 20.4873 USD 20.3574 USD
2021-11-28 20.1517 USD 700,819.8570 UNI 19.4573 USD 18.5050 USD 20.2679 USD 20.1517 USD
2021-11-27 19.3744 USD 399,525.3338 UNI 19.2731 USD 19.2299 USD 20.1579 USD 19.3744 USD
2021-11-26 19.3237 USD 902,877.7011 UNI 21.4107 USD 18.7347 USD 21.4597 USD 19.3237 USD
2021-11-25 21.3814 USD 484,994.6039 UNI 20.8041 USD 20.5883 USD 21.6559 USD 21.3814 USD
2021-11-24 20.7714 USD 572,569.2460 UNI 22.2301 USD 20.5500 USD 22.2490 USD 20.7714 USD
2021-11-23 22.2186 USD 551,873.6468 UNI 20.9684 USD 20.7708 USD 22.3405 USD 22.2186 USD
2021-11-22 21.0074 USD 935,685.3776 UNI 21.6435 USD 20.7434 USD 22.3204 USD 21.0074 USD
2021-11-21 21.9408 USD 239,652.4520 UNI 22.0532 USD 21.4012 USD 22.1892 USD 21.9408 USD
2021-11-20 22.0250 USD 469,837.3396 UNI 21.2238 USD 20.6200 USD 22.0449 USD 22.0250 USD
2021-11-19 21.1479 USD 860,907.6399 UNI 20.0996 USD 19.7798 USD 21.3373 USD 21.1479 USD
2021-11-18 19.9913 USD 1,228,120.9741 UNI 21.8854 USD 19.6289 USD 22.2536 USD 19.9913 USD
2021-11-17 21.8843 USD 719,471.9105 UNI 21.6979 USD 21.0613 USD 21.9704 USD 21.8843 USD
2021-11-16 21.9024 USD 1,957,560.5734 UNI 24.0009 USD 20.4054 USD 24.0009 USD 21.9024 USD
2021-11-15 23.9659 USD 731,278.6126 UNI 24.5813 USD 23.7899 USD 24.9830 USD 23.9659 USD
2021-11-14 24.4918 USD 416,041.3269 UNI 24.6654 USD 24.0213 USD 25.0143 USD 24.4918 USD
2021-11-13 24.7319 USD 453,344.8916 UNI 24.5616 USD 24.1779 USD 24.8015 USD 24.7319 USD
2021-11-12 24.6235 USD 1,367,330.2553 UNI 25.3852 USD 23.8909 USD 25.7060 USD 24.6235 USD
2021-11-11 25.5896 USD 972,887.9573 UNI 25.2763 USD 24.9142 USD 26.1185 USD 25.5896 USD
2021-11-10 25.3443 USD 2,204,739.8583 UNI 26.3693 USD 24.1000 USD 28.4728 USD 25.3443 USD
2021-11-09 26.4017 USD 1,153,365.6074 UNI 26.2630 USD 25.8516 USD 27.7865 USD 26.4017 USD
2021-11-08 26.2547 USD 781,764.4593 UNI 25.3412 USD 25.2383 USD 26.4017 USD 26.2547 USD
2021-11-07 25.3031 USD 288,878.7252 UNI 25.1848 USD 24.9871 USD 25.5172 USD 25.3031 USD