Crypto exchange HitBTC

Market Uniswap (UNI) / Tether (USDT)

Identifier on HitBTC: UNIUSD
Date Price Volume Open Low High Close
2021-04-22 36.6476 USDT 4,651.1900 UNI 33.7048 USDT 32.7747 USDT 38.4267 USDT 34.5398 USDT
2021-04-21 33.4588 USDT 6,208.0900 UNI 32.1594 USDT 30.6387 USDT 36.4674 USDT 33.9062 USDT
2021-04-20 30.1688 USDT 3,987.8800 UNI 31.3447 USDT 28.3033 USDT 31.8223 USDT 31.7451 USDT
2021-04-19 31.2529 USDT 2,706.2700 UNI 31.5227 USDT 29.5453 USDT 32.5073 USDT 31.9717 USDT
2021-04-18 30.0499 USDT 7,862.4100 UNI 34.8358 USDT 27.1295 USDT 34.8813 USDT 32.1159 USDT
2021-04-17 36.0878 USDT 2,732.2200 UNI 36.2239 USDT 34.6444 USDT 37.4893 USDT 34.8101 USDT
2021-04-16 36.1445 USDT 4,828.4000 UNI 37.6244 USDT 34.0000 USDT 38.1296 USDT 36.6841 USDT
2021-04-15 38.0507 USDT 4,967.4100 UNI 36.0438 USDT 35.6387 USDT 39.5000 USDT 38.1555 USDT
2021-04-14 35.3222 USDT 4,296.0700 UNI 35.4379 USDT 33.3054 USDT 36.8132 USDT 36.0670 USDT
2021-04-13 35.5528 USDT 8,891.1500 UNI 37.0188 USDT 34.1790 USDT 37.0798 USDT 35.4611 USDT
2021-04-12 34.6124 USDT 16,179.9000 UNI 29.9132 USDT 29.5869 USDT 37.5500 USDT 36.4640 USDT
2021-04-11 29.9518 USDT 3,801.8700 UNI 29.6877 USDT 29.2472 USDT 30.4260 USDT 30.3196 USDT
2021-04-10 30.0574 USDT 3,285.3900 UNI 29.5558 USDT 29.2205 USDT 30.7822 USDT 29.3931 USDT
2021-04-09 30.0515 USDT 1,994.3500 UNI 30.2661 USDT 29.4621 USDT 30.5000 USDT 29.7868 USDT
2021-04-08 29.5572 USDT 1,514.4700 UNI 28.5287 USDT 28.5287 USDT 29.9279 USDT 29.6466 USDT
2021-04-07 29.5750 USDT 1,841.5200 UNI 31.1710 USDT 27.8810 USDT 31.2660 USDT 28.1745 USDT
2021-04-06 31.1235 USDT 157.4600 UNI 30.8838 USDT 30.8151 USDT 31.4147 USDT 31.1570 USDT
2021-04-05 30.3404 USDT 443.0700 UNI 30.7535 USDT 29.6761 USDT 31.1607 USDT 30.8702 USDT
2021-04-04 30.1344 USDT 409.8000 UNI 29.1606 USDT 28.9507 USDT 31.4198 USDT 31.3717 USDT
2021-04-03 31.3253 USDT 470.8500 UNI 30.2192 USDT 30.2192 USDT 32.3768 USDT 31.4014 USDT
2021-04-02 29.3043 USDT 602.9300 UNI 28.7756 USDT 28.7269 USDT 30.0000 USDT 29.5000 USDT
2021-04-01 29.0951 USDT 1,044.2500 UNI 28.2352 USDT 28.1775 USDT 30.2370 USDT 29.2300 USDT
2021-03-31 27.6754 USDT 1,240.8800 UNI 28.6226 USDT 26.7718 USDT 28.9521 USDT 27.8661 USDT
2021-03-30 28.6986 USDT 658.4000 UNI 28.9270 USDT 28.2914 USDT 29.1950 USDT 28.7812 USDT
2021-03-29 28.6114 USDT 662.0900 UNI 27.9259 USDT 27.5405 USDT 29.3960 USDT 28.9749 USDT
2021-03-28 28.1905 USDT 955.0600 UNI 28.0799 USDT 27.5941 USDT 28.7833 USDT 27.5941 USDT
2021-03-27 28.1808 USDT 1,271.6100 UNI 28.9560 USDT 27.7716 USDT 29.3800 USDT 28.2970 USDT
2021-03-26 27.2328 USDT 472.7200 UNI 26.8021 USDT 26.5948 USDT 27.5738 USDT 27.0722 USDT
2021-03-25 26.7499 USDT 1,568.3000 UNI 27.2202 USDT 25.5262 USDT 27.9496 USDT 26.3213 USDT
2021-03-24 30.2296 USDT 3,545.7300 UNI 31.0748 USDT 27.4997 USDT 31.8232 USDT 27.6735 USDT
2021-03-23 33.5982 USDT 3,019.6400 UNI 32.7568 USDT 30.4973 USDT 36.5000 USDT 31.0573 USDT
2021-03-22 33.0175 USDT 458.9000 UNI 32.2373 USDT 31.9149 USDT 33.5200 USDT 33.3796 USDT
2021-03-21 32.1832 USDT 296.1700 UNI 31.9490 USDT 31.5684 USDT 32.7854 USDT 32.7727 USDT
2021-03-20 33.9480 USDT 629.4700 UNI 33.3656 USDT 32.7458 USDT 35.1079 USDT 32.7458 USDT
2021-03-19 32.7614 USDT 1,489.0700 UNI 29.8079 USDT 29.5070 USDT 33.8382 USDT 33.5313 USDT
2021-03-18 30.8069 USDT 769.7100 UNI 31.1243 USDT 30.1327 USDT 31.2544 USDT 30.1591 USDT
2021-03-17 30.0919 USDT 3,152.1100 UNI 30.0308 USDT 28.5725 USDT 31.3182 USDT 30.6693 USDT
2021-03-16 28.9746 USDT 1,016.8900 UNI 29.7616 USDT 28.0640 USDT 29.8904 USDT 29.3205 USDT
2021-03-15 30.1818 USDT 453.7000 UNI 30.6859 USDT 29.6828 USDT 31.4385 USDT 30.5685 USDT
2021-03-14 33.0314 USDT 161.2300 UNI 32.2010 USDT 32.1922 USDT 33.5710 USDT 33.0039 USDT
2021-03-13 32.3584 USDT 2,057.4800 UNI 30.5515 USDT 30.1344 USDT 33.0995 USDT 32.0203 USDT
2021-03-12 29.9145 USDT 2,548.8500 UNI 30.6312 USDT 28.7527 USDT 31.6000 USDT 30.4707 USDT
2021-03-11 29.5997 USDT 4,862.9500 UNI 30.2181 USDT 28.7527 USDT 30.5394 USDT 30.4094 USDT
2021-03-10 31.7782 USDT 3,619.6200 UNI 32.9099 USDT 30.2090 USDT 33.3686 USDT 30.8782 USDT
2021-03-09 33.2539 USDT 2,393.1200 UNI 33.3276 USDT 32.7611 USDT 34.7254 USDT 33.2237 USDT
2021-03-08 33.5610 USDT 1,072.8400 UNI 34.0578 USDT 32.2164 USDT 34.8615 USDT 32.9448 USDT
2021-03-07 31.0502 USDT 4,451.7900 UNI 28.5974 USDT 28.5974 USDT 32.4908 USDT 32.3753 USDT
2021-03-06 28.3746 USDT 2,155.5700 UNI 28.2525 USDT 27.3182 USDT 28.9907 USDT 27.5812 USDT
2021-03-05 26.8156 USDT 2,618.5000 UNI 27.8653 USDT 24.7696 USDT 27.8755 USDT 27.2013 USDT
2021-03-04 27.9468 USDT 2,428.5500 UNI 25.2721 USDT 24.8596 USDT 29.5872 USDT 28.3277 USDT