Crypto exchange Kraken

Market Uniswap (UNI) / USD

Identifier on Kraken: UNIUSD
Date Price Volume Open Low High Close
2022-01-19 15.5800 USD 27,575.2446 UNI 15.9900 USD 15.2000 USD 16.1980 USD 15.2100 USD
2022-01-18 16.8300 USD 57,498.9828 UNI 16.6870 USD 15.6290 USD 17.6970 USD 16.0230 USD
2022-01-17 17.1000 USD 88,908.1955 UNI 17.8440 USD 16.2730 USD 17.9530 USD 16.7580 USD
2022-01-16 17.4260 USD 85,500.5776 UNI 16.4830 USD 16.3010 USD 18.1870 USD 17.7910 USD
2022-01-15 16.3550 USD 44,919.0497 UNI 15.7880 USD 15.7370 USD 16.7010 USD 16.5400 USD
2022-01-14 15.6090 USD 49,539.8867 UNI 15.4610 USD 15.1610 USD 15.9430 USD 15.7820 USD
2022-01-13 16.0140 USD 77,359.2991 UNI 16.2720 USD 15.4570 USD 16.6040 USD 15.5510 USD
2022-01-12 16.3140 USD 56,152.5942 UNI 15.9910 USD 15.9820 USD 16.6140 USD 16.2480 USD
2022-01-11 15.7430 USD 65,262.5377 UNI 15.0930 USD 15.0260 USD 16.3030 USD 15.9640 USD
2022-01-10 15.3220 USD 109,867.3952 UNI 15.8070 USD 14.6590 USD 16.4290 USD 15.1580 USD
2022-01-09 15.7450 USD 71,314.2897 UNI 14.9140 USD 14.8410 USD 16.2720 USD 15.8170 USD
2022-01-08 15.5170 USD 70,635.8050 UNI 15.7900 USD 14.5510 USD 16.1880 USD 15.1390 USD
2022-01-07 15.9290 USD 112,099.1294 UNI 17.1240 USD 15.2210 USD 17.1390 USD 15.7350 USD
2022-01-06 16.8010 USD 111,079.4747 UNI 17.1020 USD 16.1070 USD 17.1990 USD 17.0320 USD
2022-01-05 18.8170 USD 142,041.6631 UNI 18.2370 USD 17.1280 USD 19.8450 USD 17.1280 USD
2022-01-04 18.5150 USD 91,821.4236 UNI 18.4750 USD 17.7280 USD 19.1380 USD 18.3560 USD
2022-01-03 18.4930 USD 64,111.0065 UNI 18.4010 USD 17.8660 USD 19.1580 USD 18.1730 USD
2022-01-02 17.6820 USD 26,679.4918 UNI 17.4510 USD 17.0760 USD 18.1120 USD 18.0860 USD
2022-01-01 17.1870 USD 28,604.9759 UNI 17.0350 USD 16.8890 USD 17.5500 USD 17.2700 USD
2021-12-31 17.8070 USD 132,149.2202 UNI 17.7830 USD 16.7800 USD 18.6460 USD 17.1060 USD
2021-12-30 17.4290 USD 84,845.2179 UNI 17.1290 USD 16.7450 USD 17.9060 USD 17.7240 USD
2021-12-29 18.6620 USD 174,749.7825 UNI 18.4080 USD 16.9220 USD 19.4670 USD 17.0280 USD
2021-12-28 18.4470 USD 137,413.3368 UNI 19.0700 USD 17.7890 USD 19.9030 USD 18.5430 USD
2021-12-27 19.3310 USD 81,918.8529 UNI 18.6650 USD 18.5640 USD 20.0790 USD 19.4470 USD
2021-12-26 17.7520 USD 76,467.0760 UNI 17.4550 USD 16.7290 USD 18.7810 USD 18.6410 USD
2021-12-25 17.5590 USD 28,426.6878 UNI 17.4930 USD 17.1020 USD 17.8440 USD 17.3870 USD
2021-12-24 17.8230 USD 94,798.4278 UNI 18.1840 USD 17.2870 USD 18.2950 USD 17.4840 USD
2021-12-23 17.0260 USD 194,288.7950 UNI 16.2290 USD 15.9220 USD 18.2490 USD 18.1440 USD
2021-12-22 15.4640 USD 65,813.6368 UNI 15.0810 USD 14.9810 USD 16.1570 USD 16.1280 USD
2021-12-21 14.7300 USD 72,671.4176 UNI 14.5560 USD 14.3300 USD 15.0340 USD 14.9830 USD
2021-12-20 14.4560 USD 43,984.3241 UNI 14.9650 USD 14.0000 USD 15.1570 USD 14.5970 USD
2021-12-19 15.2720 USD 71,234.3664 UNI 15.5730 USD 14.8590 USD 15.9540 USD 15.1880 USD
2021-12-18 15.5140 USD 79,411.2430 UNI 15.0200 USD 14.6950 USD 16.1130 USD 15.9890 USD
2021-12-17 14.3580 USD 52,268.9720 UNI 14.4120 USD 13.6750 USD 14.8000 USD 14.6700 USD
2021-12-16 14.8670 USD 65,642.0235 UNI 15.2160 USD 14.4840 USD 15.3610 USD 14.5530 USD
2021-12-15 14.9460 USD 77,429.9357 UNI 14.9810 USD 14.1720 USD 15.5000 USD 15.4080 USD
2021-12-14 14.4880 USD 93,790.3997 UNI 14.1260 USD 13.9630 USD 15.0550 USD 14.8830 USD
2021-12-13 14.8990 USD 97,108.5662 UNI 16.0140 USD 13.7600 USD 16.0930 USD 14.2420 USD
2021-12-12 15.6860 USD 43,470.8295 UNI 15.9120 USD 15.3180 USD 16.2050 USD 16.1540 USD
2021-12-11 15.8370 USD 89,933.6491 UNI 15.2160 USD 14.9800 USD 16.7200 USD 15.8760 USD
2021-12-10 15.9650 USD 108,508.3449 UNI 16.2250 USD 15.2380 USD 16.5200 USD 15.4700 USD
2021-12-09 17.0420 USD 82,310.4905 UNI 18.7590 USD 16.1290 USD 18.7610 USD 16.3600 USD
2021-12-08 17.9440 USD 130,942.9689 UNI 17.1640 USD 17.0440 USD 18.6240 USD 18.6020 USD
2021-12-07 17.2860 USD 38,049.9942 UNI 17.3290 USD 16.9630 USD 17.6530 USD 17.1830 USD
2021-12-06 16.3220 USD 94,208.4396 UNI 16.5530 USD 15.2000 USD 17.3460 USD 17.2790 USD
2021-12-05 16.5110 USD 94,463.2606 UNI 17.2230 USD 15.9350 USD 17.4560 USD 16.3510 USD
2021-12-04 16.6610 USD 280,344.6901 UNI 19.9660 USD 13.4870 USD 20.0060 USD 17.3490 USD
2021-12-03 21.4570 USD 116,498.2923 UNI 22.4520 USD 19.4940 USD 23.0380 USD 20.0710 USD
2021-12-02 22.1040 USD 188,466.1175 UNI 20.9700 USD 20.5800 USD 23.0400 USD 22.5270 USD
2021-12-01 21.7730 USD 71,947.0832 UNI 21.2460 USD 20.8000 USD 22.2970 USD 20.9730 USD