Crypto exchange HitBTC

Market Uniswap (UNI) / Tether (USDT)

Identifier on HitBTC: UNIUSD
Date Price Volume Open Low High Close
2023-02-26 6.5295 USDT 203,160.7600 UNI 6.4698 USDT 6.4265 USDT 6.6534 USDT 6.5514 USDT
2023-02-25 6.5497 USDT 259,008.2600 UNI 6.5717 USDT 6.4828 USDT 6.6188 USDT 6.5019 USDT
2023-02-24 6.8134 USDT 497,207.6300 UNI 6.9419 USDT 6.5114 USDT 7.0484 USDT 6.5649 USDT
2023-02-23 6.9471 USDT 440,562.0700 UNI 6.9375 USDT 6.8175 USDT 7.0485 USDT 6.9267 USDT
2023-02-22 6.8874 USDT 522,050.8200 UNI 7.0376 USDT 6.7190 USDT 7.0479 USDT 6.7664 USDT
2023-02-21 7.1739 USDT 705,024.4700 UNI 7.3743 USDT 6.8911 USDT 7.4366 USDT 6.9259 USDT
2023-02-20 7.2550 USDT 735,306.3500 UNI 7.2104 USDT 7.0460 USDT 7.3712 USDT 7.2869 USDT
2023-02-19 7.2544 USDT 1,213,173.5800 UNI 6.9703 USDT 6.9583 USDT 7.5952 USDT 7.2774 USDT
2023-02-18 6.9681 USDT 877,442.2000 UNI 6.7335 USDT 6.7274 USDT 7.1362 USDT 6.9775 USDT
2023-02-17 6.6389 USDT 702,080.6800 UNI 6.4701 USDT 6.4431 USDT 6.8229 USDT 6.7990 USDT
2023-02-16 6.8585 USDT 645,985.2600 UNI 6.9305 USDT 6.7010 USDT 7.0131 USDT 6.7886 USDT
2023-02-15 6.6696 USDT 562,365.6000 UNI 6.5872 USDT 6.4979 USDT 6.9406 USDT 6.9406 USDT
2023-02-14 6.3585 USDT 523,795.4900 UNI 6.2471 USDT 6.2235 USDT 6.5569 USDT 6.5562 USDT
2023-02-13 6.2227 USDT 553,671.4000 UNI 6.3436 USDT 6.0974 USDT 6.3777 USDT 6.1845 USDT
2023-02-12 6.5026 USDT 251,468.9800 UNI 6.4739 USDT 6.4499 USDT 6.5524 USDT 6.4746 USDT
2023-02-11 6.4161 USDT 303,154.2000 UNI 6.3650 USDT 6.3339 USDT 6.4980 USDT 6.4864 USDT
2023-02-10 6.3632 USDT 688,864.2000 UNI 6.3274 USDT 6.2475 USDT 6.4700 USDT 6.3826 USDT
2023-02-09 6.6222 USDT 1,004,722.1400 UNI 6.8113 USDT 6.2704 USDT 6.8643 USDT 6.3509 USDT
2023-02-08 6.8707 USDT 759,747.7500 UNI 6.9796 USDT 6.5825 USDT 7.0621 USDT 6.7835 USDT
2023-02-07 6.8024 USDT 571,105.0100 UNI 6.6346 USDT 6.6346 USDT 6.9648 USDT 6.9609 USDT
2023-02-06 6.8256 USDT 574,866.0600 UNI 6.8901 USDT 6.6146 USDT 6.9713 USDT 6.6296 USDT
2023-02-05 7.0985 USDT 715,241.9500 UNI 7.2056 USDT 6.7881 USDT 7.3227 USDT 6.8260 USDT
2023-02-04 7.1890 USDT 680,088.2500 UNI 7.0620 USDT 7.0180 USDT 7.3500 USDT 7.2851 USDT
2023-02-03 7.1157 USDT 1,139,178.2900 UNI 7.1192 USDT 6.9300 USDT 7.2888 USDT 7.1401 USDT
2023-02-02 7.1283 USDT 1,307,381.8900 UNI 6.8154 USDT 6.8062 USDT 7.5216 USDT 7.0862 USDT
2023-02-01 6.5219 USDT 556,583.6000 UNI 6.5589 USDT 6.3211 USDT 6.7614 USDT 6.7614 USDT
2023-01-31 6.5406 USDT 643,837.5400 UNI 6.5133 USDT 6.4321 USDT 6.6475 USDT 6.5973 USDT
2023-01-30 6.6696 USDT 901,552.2400 UNI 6.9250 USDT 6.3544 USDT 7.0092 USDT 6.4194 USDT
2023-01-29 6.8601 USDT 629,463.8700 UNI 6.6247 USDT 6.5606 USDT 6.9813 USDT 6.9194 USDT
2023-01-28 6.7449 USDT 542,709.8800 UNI 6.8667 USDT 6.5500 USDT 6.9094 USDT 6.5865 USDT
2023-01-27 6.7200 USDT 696,467.0400 UNI 6.7550 USDT 6.5716 USDT 6.8728 USDT 6.8476 USDT
2023-01-26 6.5881 USDT 715,338.3100 UNI 6.5933 USDT 6.4606 USDT 6.7472 USDT 6.6843 USDT
2023-01-25 6.2878 USDT 644,188.4700 UNI 6.2988 USDT 6.1038 USDT 6.4204 USDT 6.3533 USDT
2023-01-24 6.6958 USDT 734,945.3900 UNI 6.7243 USDT 6.5662 USDT 6.8291 USDT 6.6709 USDT
2023-01-23 6.8419 USDT 944,231.2000 UNI 6.8907 USDT 6.6515 USDT 6.9927 USDT 6.8110 USDT
2023-01-22 6.8531 USDT 1,051,698.3000 UNI 6.6665 USDT 6.6147 USDT 7.1062 USDT 6.8232 USDT
2023-01-21 6.6778 USDT 864,213.5000 UNI 6.6823 USDT 6.5201 USDT 6.7796 USDT 6.7499 USDT
2023-01-20 6.1696 USDT 410,682.2300 UNI 6.1637 USDT 6.0764 USDT 6.3493 USDT 6.3344 USDT
2023-01-19 6.0931 USDT 877,618.4600 UNI 6.0417 USDT 5.9893 USDT 6.1883 USDT 6.1252 USDT
2023-01-18 6.4172 USDT 1,301,556.0300 UNI 6.3446 USDT 6.0010 USDT 6.8154 USDT 6.2102 USDT
2023-01-17 6.5167 USDT 876,491.1400 UNI 6.5413 USDT 6.3624 USDT 6.6402 USDT 6.3953 USDT
2023-01-16 6.5492 USDT 963,852.9400 UNI 6.5903 USDT 6.2943 USDT 6.7422 USDT 6.5925 USDT
2023-01-15 6.5290 USDT 1,073,436.7700 UNI 6.6260 USDT 6.4018 USDT 6.6530 USDT 6.6048 USDT
2023-01-14 6.6451 USDT 1,463,342.3800 UNI 6.3100 USDT 6.2952 USDT 6.9621 USDT 6.6376 USDT
2023-01-13 6.1024 USDT 752,835.5300 UNI 6.1794 USDT 6.0221 USDT 6.2105 USDT 6.2068 USDT
2023-01-12 6.0135 USDT 1,002,496.8600 UNI 5.9145 USDT 5.8583 USDT 6.1861 USDT 6.1104 USDT
2023-01-11 5.7157 USDT 351,696.1800 UNI 5.7831 USDT 5.6142 USDT 5.8138 USDT 5.6234 USDT
2023-01-10 5.7685 USDT 773,999.4800 UNI 5.7906 USDT 5.6700 USDT 5.8767 USDT 5.7880 USDT
2023-01-09 5.7817 USDT 631,070.2800 UNI 5.5796 USDT 5.5665 USDT 5.9630 USDT 5.8844 USDT
2023-01-08 5.4596 USDT 415,505.6000 UNI 5.4162 USDT 5.3500 USDT 5.5640 USDT 5.5302 USDT