Crypto exchange HitBTC

Market Uniswap (UNI) / Tether (USDT)

Identifier on HitBTC: UNIUSD
Date Price Volume Open Low High Close
2021-07-06 22.1874 USDT 3,866.9600 UNI 20.2915 USDT 20.2915 USDT 23.1600 USDT 22.0711 USDT
2021-07-05 19.9026 USDT 4,421.5700 UNI 20.6855 USDT 19.1705 USDT 20.8242 USDT 20.1447 USDT
2021-07-04 20.7497 USDT 2,715.8600 UNI 19.5062 USDT 18.9387 USDT 21.4600 USDT 21.3967 USDT
2021-07-03 18.7924 USDT 2,086.1200 UNI 18.2685 USDT 17.8507 USDT 19.4224 USDT 19.4224 USDT
2021-07-02 17.5361 USDT 566.1700 UNI 17.9937 USDT 16.9841 USDT 18.1007 USDT 17.7871 USDT
2021-07-01 18.2470 USDT 2,204.1500 UNI 19.1781 USDT 17.5776 USDT 19.2254 USDT 18.1111 USDT
2021-06-30 18.0079 USDT 1,895.5700 UNI 18.4580 USDT 17.1808 USDT 18.8482 USDT 18.4437 USDT
2021-06-29 18.6569 USDT 2,454.4600 UNI 17.8361 USDT 17.8283 USDT 19.1600 USDT 18.7349 USDT
2021-06-28 17.4965 USDT 1,518.0200 UNI 17.0814 USDT 16.9392 USDT 18.1164 USDT 18.0083 USDT
2021-06-27 16.2504 USDT 1,612.4800 UNI 16.2963 USDT 15.6229 USDT 16.7148 USDT 16.6284 USDT
2021-06-26 15.6821 USDT 1,953.9100 UNI 16.1040 USDT 15.1458 USDT 16.4434 USDT 15.8610 USDT
2021-06-25 16.4977 USDT 5,324.8300 UNI 18.1574 USDT 15.7650 USDT 18.2752 USDT 15.9248 USDT
2021-06-24 17.6333 USDT 1,753.4600 UNI 17.7054 USDT 16.6559 USDT 18.5185 USDT 18.1368 USDT
2021-06-23 17.8868 USDT 2,039.9800 UNI 16.3237 USDT 15.9002 USDT 18.4708 USDT 17.4488 USDT
2021-06-22 15.3402 USDT 6,569.4500 UNI 15.8358 USDT 13.9855 USDT 17.0553 USDT 16.3176 USDT
2021-06-21 17.4896 USDT 3,769.8100 UNI 20.3982 USDT 15.8325 USDT 20.4585 USDT 15.9960 USDT
2021-06-20 19.6923 USDT 4,394.4300 UNI 19.7557 USDT 18.6229 USDT 20.9713 USDT 20.7928 USDT
2021-06-19 20.4813 USDT 2,398.6100 UNI 20.3152 USDT 19.9880 USDT 20.9506 USDT 20.1289 USDT
2021-06-18 20.6342 USDT 2,522.9100 UNI 22.1645 USDT 19.6014 USDT 22.1645 USDT 20.0554 USDT
2021-06-17 22.2981 USDT 1,615.7900 UNI 21.7672 USDT 21.4413 USDT 22.9300 USDT 21.7870 USDT
2021-06-16 22.5543 USDT 1,282.9700 UNI 23.3070 USDT 21.7923 USDT 23.5283 USDT 22.1369 USDT
2021-06-15 23.8251 USDT 1,318.5800 UNI 24.1621 USDT 23.1765 USDT 24.6460 USDT 23.3715 USDT
2021-06-14 23.2904 USDT 2,012.1100 UNI 23.1194 USDT 22.6101 USDT 24.0982 USDT 23.8008 USDT
2021-06-13 21.6360 USDT 2,698.9000 UNI 21.2701 USDT 20.5279 USDT 23.6118 USDT 23.3346 USDT
2021-06-12 20.9578 USDT 4,086.8900 UNI 21.8272 USDT 20.2492 USDT 21.8272 USDT 21.5499 USDT
2021-06-11 22.6133 USDT 2,866.0400 UNI 23.4634 USDT 21.2977 USDT 23.4634 USDT 21.9203 USDT
2021-06-10 24.1152 USDT 2,248.7600 UNI 24.9923 USDT 23.1089 USDT 25.1712 USDT 23.6098 USDT
2021-06-09 23.6904 USDT 4,640.8900 UNI 23.5647 USDT 22.1893 USDT 25.1433 USDT 25.1433 USDT
2021-06-08 22.6894 USDT 5,435.4200 UNI 24.2951 USDT 20.7589 USDT 24.5684 USDT 23.3211 USDT
2021-06-07 26.3101 USDT 4,075.3000 UNI 25.9288 USDT 24.3142 USDT 27.2803 USDT 24.6022 USDT
2021-06-06 25.8465 USDT 1,211.2500 UNI 25.5788 USDT 25.3732 USDT 26.3139 USDT 25.7591 USDT
2021-06-05 26.5752 USDT 2,133.4800 UNI 26.3914 USDT 25.2557 USDT 27.6057 USDT 25.3067 USDT
2021-06-04 26.1974 USDT 9,539.2000 UNI 28.5135 USDT 25.0351 USDT 28.5135 USDT 26.4922 USDT
2021-06-03 28.4180 USDT 6,706.3200 UNI 27.4791 USDT 26.9164 USDT 29.3348 USDT 28.4817 USDT
2021-06-02 27.7175 USDT 3,120.4400 UNI 27.4097 USDT 26.4523 USDT 28.7598 USDT 27.8265 USDT
2021-06-01 27.1322 USDT 2,649.1400 UNI 28.2059 USDT 25.9960 USDT 28.6713 USDT 27.1422 USDT
2021-05-31 25.6491 USDT 3,083.6500 UNI 25.4819 USDT 23.4686 USDT 27.8281 USDT 27.7307 USDT
2021-05-30 24.2999 USDT 2,840.5700 UNI 23.1178 USDT 21.7000 USDT 26.5272 USDT 25.9357 USDT
2021-05-29 24.0106 USDT 4,594.0600 UNI 26.0826 USDT 21.8197 USDT 27.4763 USDT 22.5662 USDT
2021-05-28 26.9897 USDT 2,057.5800 UNI 28.1245 USDT 25.0000 USDT 29.3518 USDT 27.2101 USDT
2021-05-27 28.6368 USDT 3,488.8200 UNI 29.1150 USDT 26.1042 USDT 29.9331 USDT 28.8441 USDT
2021-05-26 26.9121 USDT 3,634.3800 UNI 25.2645 USDT 24.6494 USDT 29.2472 USDT 28.9922 USDT
2021-05-25 23.9776 USDT 3,149.9400 UNI 24.4894 USDT 21.5742 USDT 26.6277 USDT 23.7924 USDT
2021-05-24 19.7143 USDT 4,042.9300 UNI 16.8766 USDT 16.6068 USDT 24.3467 USDT 23.4997 USDT
2021-05-23 15.0197 USDT 34,456.1000 UNI 20.2531 USDT 11.9466 USDT 21.2566 USDT 16.7492 USDT
2021-05-22 20.7527 USDT 8,548.4200 UNI 22.0155 USDT 17.6407 USDT 22.2091 USDT 20.8164 USDT
2021-05-21 21.5532 USDT 17,738.1100 UNI 26.3934 USDT 18.8666 USDT 27.8905 USDT 21.4764 USDT
2021-05-20 25.8219 USDT 256,822.0900 UNI 23.2368 USDT 20.0000 USDT 30.0000 USDT 26.3985 USDT
2021-05-19 21.2928 USDT 26,751.5600 UNI 34.9156 USDT 13.9810 USDT 35.4356 USDT 25.6504 USDT
2021-05-18 35.2491 USDT 1,385.0200 UNI 33.3293 USDT 33.1146 USDT 36.5415 USDT 34.5187 USDT