Crypto exchange HitBTC

Market Uniswap (UNI) / Tether (USDT)

Identifier on HitBTC: UNIUSD
123...1112
Date Price Volume Open Low High Close
2022-05-17 5.2515 USDT 1,731,405.1700 UNI 5.0612 USDT 5.0400 USDT 5.4451 USDT 5.4041 USDT
2022-05-16 5.1016 USDT 1,401,731.2300 UNI 5.4354 USDT 4.9002 USDT 5.4364 USDT 5.1050 USDT
2022-05-15 5.1985 USDT 1,654,129.3600 UNI 5.1715 USDT 4.9808 USDT 5.4621 USDT 5.4377 USDT
2022-05-14 5.0282 USDT 1,435,242.2600 UNI 5.1474 USDT 4.7205 USDT 5.3695 USDT 5.0280 USDT
2022-05-13 5.1550 USDT 3,373,927.8800 UNI 4.6696 USDT 4.6038 USDT 5.4528 USDT 5.1465 USDT
2022-05-12 4.5612 USDT 3,614,516.4500 UNI 4.9083 USDT 3.6814 USDT 5.1932 USDT 4.5616 USDT
2022-05-11 5.7409 USDT 2,841,411.6200 UNI 6.0698 USDT 4.8373 USDT 6.2134 USDT 4.9108 USDT
2022-05-10 6.2913 USDT 3,599,900.3200 UNI 5.9461 USDT 5.7748 USDT 6.6472 USDT 5.9316 USDT
2022-05-09 6.6949 USDT 3,020,431.5600 UNI 7.0943 USDT 6.0597 USDT 7.2209 USDT 6.2842 USDT
2022-05-08 7.1104 USDT 2,312,791.9800 UNI 7.1784 USDT 6.8571 USDT 7.3399 USDT 7.0813 USDT
2022-05-07 7.4616 USDT 2,311,742.2200 UNI 7.5998 USDT 7.1995 USDT 7.6451 USDT 7.4782 USDT
2022-05-06 7.2591 USDT 2,018,478.6000 UNI 7.3143 USDT 6.8673 USDT 7.5465 USDT 7.4906 USDT
2022-05-05 7.5950 USDT 1,853,734.2800 UNI 7.9358 USDT 6.9649 USDT 8.1017 USDT 7.2248 USDT
2022-05-04 7.3380 USDT 2,402,487.2500 UNI 6.8614 USDT 6.8240 USDT 7.8997 USDT 7.8988 USDT
2022-05-03 6.9601 USDT 1,294,198.8500 UNI 6.9295 USDT 6.6965 USDT 7.1274 USDT 6.8278 USDT
2022-05-02 6.9113 USDT 1,886,252.3000 UNI 7.1114 USDT 6.6405 USDT 7.1852 USDT 6.9466 USDT
2022-05-01 6.9295 USDT 1,901,853.7500 UNI 6.7555 USDT 6.5749 USDT 7.2330 USDT 7.1180 USDT
2022-04-30 7.5754 USDT 1,286,174.3100 UNI 7.6197 USDT 7.3267 USDT 7.7874 USDT 7.5610 USDT
2022-04-29 7.9391 USDT 1,389,286.6300 UNI 8.1669 USDT 7.5046 USDT 8.2291 USDT 7.6025 USDT
2022-04-28 8.2037 USDT 1,252,190.8700 UNI 8.2279 USDT 8.0258 USDT 8.3532 USDT 8.1598 USDT
2022-04-27 8.2301 USDT 1,042,417.2600 UNI 7.9968 USDT 7.9775 USDT 8.4067 USDT 8.1840 USDT
2022-04-26 8.4982 USDT 1,393,518.9600 UNI 8.7323 USDT 8.0072 USDT 8.8155 USDT 8.1296 USDT
2022-04-25 8.4483 USDT 1,894,330.1100 UNI 8.7076 USDT 8.1552 USDT 8.7474 USDT 8.6936 USDT
2022-04-24 8.9200 USDT 1,099,717.6900 UNI 8.9120 USDT 8.7001 USDT 9.1383 USDT 8.7716 USDT
2022-04-23 9.0505 USDT 1,219,975.1700 UNI 8.9120 USDT 8.8456 USDT 9.2173 USDT 9.0117 USDT
2022-04-22 8.9480 USDT 1,460,735.3900 UNI 8.8490 USDT 8.7334 USDT 9.1235 USDT 8.9245 USDT
2022-04-21 9.3663 USDT 1,735,370.2100 UNI 9.3159 USDT 8.7734 USDT 9.7049 USDT 8.8522 USDT
2022-04-20 9.4115 USDT 1,341,462.5500 UNI 9.5454 USDT 9.1123 USDT 9.7031 USDT 9.3423 USDT
2022-04-19 9.4098 USDT 1,041,026.6800 UNI 9.3933 USDT 9.2062 USDT 9.6151 USDT 9.5197 USDT
2022-04-18 9.0926 USDT 1,253,721.2000 UNI 9.2374 USDT 8.8597 USDT 9.3562 USDT 9.3392 USDT
2022-04-17 9.6071 USDT 594,863.0000 UNI 9.6714 USDT 9.4616 USDT 9.7117 USDT 9.5051 USDT
2022-04-16 9.6881 USDT 845,680.8600 UNI 9.7660 USDT 9.4945 USDT 9.8139 USDT 9.6383 USDT
2022-04-15 9.7025 USDT 1,212,689.6000 UNI 9.4723 USDT 9.4567 USDT 9.9524 USDT 9.7002 USDT
2022-04-14 9.5510 USDT 1,201,077.7100 UNI 9.6478 USDT 9.3215 USDT 9.7537 USDT 9.5133 USDT
2022-04-13 9.4898 USDT 1,509,216.9600 UNI 9.3190 USDT 9.2619 USDT 9.7249 USDT 9.6553 USDT
2022-04-12 9.2493 USDT 1,336,867.2300 UNI 8.9767 USDT 8.9278 USDT 9.4923 USDT 9.2088 USDT
2022-04-11 9.3784 USDT 1,981,589.9800 UNI 9.8856 USDT 8.9116 USDT 9.8856 USDT 9.0276 USDT
2022-04-10 10.0786 USDT 835,705.3500 UNI 10.0466 USDT 9.9320 USDT 10.3165 USDT 10.2335 USDT
2022-04-09 9.9053 USDT 1,124,899.8800 UNI 9.7341 USDT 9.7186 USDT 10.0542 USDT 9.9695 USDT
2022-04-08 10.1113 USDT 1,532,892.3200 UNI 10.4460 USDT 9.6400 USDT 10.5358 USDT 9.7103 USDT
2022-04-07 10.0799 USDT 1,837,288.4200 UNI 9.9597 USDT 9.8240 USDT 10.3280 USDT 10.3013 USDT
2022-04-06 10.5495 USDT 2,324,936.4000 UNI 11.1180 USDT 9.9744 USDT 11.1180 USDT 10.0192 USDT
2022-04-05 11.5424 USDT 1,934,261.1100 UNI 11.5554 USDT 11.1362 USDT 11.8905 USDT 11.1952 USDT
2022-04-04 11.6591 USDT 2,758,299.3300 UNI 11.8761 USDT 11.0503 USDT 12.1465 USDT 11.4759 USDT
2022-04-03 11.8118 USDT 2,767,193.7500 UNI 11.6421 USDT 11.4611 USDT 12.0330 USDT 11.8812 USDT
2022-04-02 11.7402 USDT 3,386,624.0400 UNI 11.5731 USDT 11.4540 USDT 12.0066 USDT 11.7003 USDT
2022-04-01 11.4575 USDT 3,734,424.5400 UNI 11.2974 USDT 10.8967 USDT 12.0928 USDT 11.7980 USDT
2022-03-31 11.8848 USDT 3,593,989.4100 UNI 11.7198 USDT 11.0468 USDT 12.4766 USDT 11.2722 USDT
2022-03-30 11.4800 USDT 2,988,291.4900 UNI 11.2359 USDT 10.8285 USDT 11.8439 USDT 11.6939 USDT
2022-03-29 11.2827 USDT 3,054,195.8700 UNI 10.9049 USDT 10.9049 USDT 11.7058 USDT 11.0892 USDT
123...1112