Crypto exchange Coinbase Pro

Market Uniswap (UNI) / USD

Identifier on Coinbase Pro: UNI-USD
Date Price Volume Open Low High Close
2021-05-21 21.9502 USD 2,705,958.9421 UNI 26.3884 USD 18.8600 USD 28.0873 USD 21.9502 USD
2021-05-20 26.6083 USD 2,669,848.4695 UNI 23.3723 USD 20.1000 USD 28.5736 USD 26.6083 USD
2021-05-19 24.9712 USD 4,178,559.4177 UNI 35.0105 USD 16.5000 USD 35.5409 USD 24.9712 USD
2021-05-18 35.1528 USD 1,114,264.3124 UNI 33.2895 USD 33.0008 USD 36.6540 USD 35.1528 USD
2021-05-17 33.2968 USD 1,484,555.5069 UNI 36.6190 USD 31.7502 USD 36.6190 USD 33.2968 USD
2021-05-16 36.3316 USD 807,466.6522 UNI 36.6282 USD 34.5000 USD 39.4295 USD 36.3316 USD
2021-05-15 36.8882 USD 1,028,748.4942 UNI 40.4548 USD 36.7479 USD 42.4117 USD 36.8882 USD
2021-05-14 40.3335 USD 686,741.6172 UNI 37.3215 USD 37.1029 USD 40.9364 USD 40.3335 USD
2021-05-13 37.4006 USD 2,576,630.3906 UNI 37.0512 USD 34.1000 USD 40.3566 USD 37.4006 USD
2021-05-12 38.3016 USD 2,423,276.0580 UNI 38.5645 USD 38.0001 USD 44.0495 USD 38.3016 USD
2021-05-11 38.5845 USD 931,027.5452 UNI 36.3988 USD 35.4748 USD 38.5845 USD 38.5845 USD
2021-05-10 36.4162 USD 1,517,109.7254 UNI 39.4828 USD 33.5600 USD 41.2294 USD 36.4162 USD
2021-05-09 39.4700 USD 928,297.8893 UNI 40.5688 USD 38.1100 USD 40.7575 USD 39.4700 USD
2021-05-08 40.3953 USD 861,421.3577 UNI 39.7607 USD 39.2217 USD 41.2996 USD 40.3953 USD
2021-05-07 39.7713 USD 1,187,939.0084 UNI 40.2489 USD 38.0689 USD 41.2500 USD 39.7713 USD
2021-05-06 40.2601 USD 1,484,480.5885 UNI 42.4781 USD 39.9014 USD 42.5889 USD 40.2601 USD
2021-05-05 42.5110 USD 1,763,309.9579 UNI 43.1254 USD 41.5141 USD 44.9265 USD 42.5110 USD
2021-05-04 43.2219 USD 2,109,493.0382 UNI 42.3267 USD 39.7000 USD 44.6400 USD 43.2219 USD
2021-05-03 42.4002 USD 1,516,175.6317 UNI 42.6529 USD 41.2121 USD 45.0239 USD 42.4002 USD
2021-05-02 42.3521 USD 1,124,665.7163 UNI 40.3521 USD 39.3181 USD 43.3037 USD 42.3521 USD
2021-05-01 40.1025 USD 739,468.4859 UNI 40.6720 USD 39.2435 USD 41.3224 USD 40.1025 USD
2021-04-30 40.5957 USD 987,891.8604 UNI 41.0863 USD 39.1121 USD 41.4001 USD 40.5957 USD
2021-04-29 41.0521 USD 974,279.4954 UNI 42.9034 USD 39.5366 USD 43.9473 USD 41.0521 USD
2021-04-28 42.9279 USD 1,671,783.0672 UNI 39.6662 USD 37.8193 USD 42.9800 USD 42.9279 USD
2021-04-27 39.3889 USD 1,194,241.1773 UNI 38.2107 USD 37.3577 USD 40.6564 USD 39.3889 USD
2021-04-26 38.1554 USD 1,584,434.8391 UNI 34.3832 USD 34.1447 USD 38.5276 USD 38.1554 USD
2021-04-25 34.2319 USD 1,376,146.3754 UNI 30.2319 USD 30.0317 USD 34.8626 USD 34.2319 USD
2021-04-24 30.1532 USD 637,773.3417 UNI 33.0023 USD 30.0000 USD 33.0148 USD 30.1532 USD
2021-04-23 32.9248 USD 2,055,316.8809 UNI 33.9501 USD 29.5368 USD 34.8861 USD 32.9248 USD
2021-04-22 34.1053 USD 2,894,226.7339 UNI 33.4470 USD 32.6901 USD 38.4482 USD 34.1053 USD
2021-04-21 33.3293 USD 1,599,883.6471 UNI 31.9772 USD 30.5600 USD 36.5263 USD 33.3293 USD
2021-04-20 31.9911 USD 1,143,285.9091 UNI 31.3793 USD 28.2898 USD 32.2800 USD 31.9911 USD
2021-04-19 31.4482 USD 960,203.3271 UNI 31.7037 USD 29.4850 USD 32.7160 USD 31.4482 USD
2021-04-18 31.9345 USD 2,468,925.1456 UNI 34.7702 USD 27.2500 USD 35.1327 USD 31.9345 USD
2021-04-17 34.7762 USD 626,039.4376 UNI 36.2034 USD 34.6801 USD 37.5586 USD 34.7762 USD
2021-04-16 36.3450 USD 1,117,283.1696 UNI 37.7736 USD 34.3037 USD 38.2361 USD 36.3450 USD
2021-04-15 37.8486 USD 1,175,213.6356 UNI 36.0673 USD 35.5787 USD 39.5364 USD 37.8486 USD
2021-04-14 36.0214 USD 1,285,870.8708 UNI 35.4299 USD 33.2502 USD 36.8400 USD 36.0214 USD
2021-04-13 35.5031 USD 1,447,700.1182 UNI 36.7001 USD 34.1301 USD 37.1236 USD 35.5031 USD
2021-04-12 36.6546 USD 2,782,161.2479 UNI 29.9128 USD 29.5292 USD 38.0911 USD 36.6546 USD
2021-04-11 29.9082 USD 518,322.2342 UNI 29.7749 USD 29.2069 USD 30.6300 USD 29.9082 USD
2021-04-10 29.7715 USD 489,615.6590 UNI 29.5307 USD 29.1796 USD 30.8010 USD 29.7715 USD
2021-04-09 29.5254 USD 417,787.7057 UNI 30.2058 USD 29.3125 USD 30.5807 USD 29.5254 USD
2021-04-08 30.1935 USD 657,749.1823 UNI 28.5724 USD 28.3265 USD 30.6462 USD 30.1935 USD
2021-04-07 28.6048 USD 851,940.7344 UNI 31.2496 USD 27.8058 USD 31.4096 USD 28.6048 USD
2021-04-06 31.3772 USD 815,366.6535 UNI 30.8684 USD 30.1133 USD 32.3949 USD 31.3772 USD
2021-04-05 30.7747 USD 629,162.7957 UNI 30.9399 USD 29.6935 USD 31.2313 USD 30.7747 USD
2021-04-04 30.9148 USD 599,444.7831 UNI 29.3977 USD 28.9775 USD 31.5001 USD 30.9148 USD
2021-04-03 29.3825 USD 1,145,908.0175 UNI 30.1972 USD 29.3504 USD 32.4264 USD 29.3825 USD
2021-04-02 30.1689 USD 785,173.5331 UNI 28.6660 USD 28.6000 USD 30.2520 USD 30.1689 USD