Crypto exchange Coinbase Pro

Market Uniswap (UNI) / USD

Identifier on Coinbase Pro: UNI-USD
Date Price Volume Open Low High Close
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
2021-11-06 25.1142 USD 498,512.2463 UNI 25.5913 USD 24.4500 USD 25.8085 USD 25.1142 USD
2021-11-05 25.4683 USD 658,050.1483 UNI 25.7455 USD 25.2799 USD 26.1043 USD 25.4683 USD
2021-11-04 25.7441 USD 845,582.9987 UNI 26.8951 USD 25.2614 USD 27.4652 USD 25.7441 USD
2021-11-03 26.6513 USD 1,193,854.2989 UNI 26.1918 USD 25.3650 USD 27.0888 USD 26.6513 USD
2021-11-02 26.0549 USD 588,166.9881 UNI 25.6261 USD 25.1571 USD 26.2433 USD 26.0549 USD
2021-11-01 25.6625 USD 930,573.6875 UNI 25.0235 USD 24.1685 USD 26.4744 USD 25.6625 USD
2021-10-31 25.0618 USD 674,610.8439 UNI 24.9287 USD 24.0155 USD 25.2842 USD 25.0618 USD
2021-10-30 24.7731 USD 594,606.1126 UNI 25.5435 USD 24.4216 USD 25.5974 USD 24.7731 USD
2021-10-29 25.3845 USD 1,100,501.2730 UNI 24.9052 USD 24.6526 USD 25.8200 USD 25.3845 USD
2021-10-28 24.7714 USD 1,080,182.0278 UNI 24.1707 USD 23.9187 USD 25.3842 USD 24.7714 USD
2021-10-27 24.3830 USD 1,911,037.9195 UNI 26.5582 USD 23.5824 USD 28.2914 USD 24.3830 USD
2021-10-26 26.5578 USD 1,394,604.6173 UNI 26.7536 USD 26.1331 USD 28.2659 USD 26.5578 USD
2021-10-25 26.5849 USD 572,180.1342 UNI 25.8230 USD 25.6926 USD 26.7282 USD 26.5849 USD
2021-10-24 25.8462 USD 523,631.9593 UNI 26.8514 USD 25.3436 USD 27.2323 USD 25.8462 USD
2021-10-23 26.7925 USD 568,244.5665 UNI 25.6304 USD 25.2642 USD 26.8901 USD 26.7925 USD
2021-10-22 25.6397 USD 496,051.6608 UNI 26.0973 USD 25.3260 USD 26.8500 USD 25.6397 USD
2021-10-21 26.1091 USD 919,752.6207 UNI 27.1353 USD 25.7394 USD 27.7518 USD 26.1091 USD