Crypto exchange Kraken

Market Uniswap (UNI) / USD

Identifier on Kraken: UNIUSD
Price
Date Price Volume Open Low High Close
2022-02-15 11.0140 USD 41,321.7865 UNI 10.6850 USD 10.6520 USD 11.4030 USD 11.3740 USD
2022-02-14 10.3720 USD 39,323.4687 UNI 10.3580 USD 10.1200 USD 10.6950 USD 10.6470 USD
2022-02-13 10.4910 USD 37,659.5964 UNI 10.6330 USD 10.2560 USD 10.8470 USD 10.3990 USD
2022-02-12 10.6910 USD 122,284.6833 UNI 10.6540 USD 10.4200 USD 10.9580 USD 10.5770 USD
2022-02-11 11.1600 USD 76,884.3497 UNI 11.3960 USD 10.4600 USD 11.6530 USD 10.5170 USD
2022-02-10 11.8080 USD 105,011.8322 UNI 12.2980 USD 11.3730 USD 12.3410 USD 11.5710 USD
2022-02-09 12.2590 USD 92,171.7161 UNI 11.9620 USD 11.6350 USD 12.6490 USD 12.3470 USD
2022-02-08 12.1260 USD 137,923.3137 UNI 12.4130 USD 11.5290 USD 12.9610 USD 11.7680 USD
2022-02-07 12.4010 USD 392,734.8086 UNI 11.6810 USD 11.4040 USD 13.7300 USD 12.3700 USD
2022-02-06 11.3130 USD 39,597.3246 UNI 11.2820 USD 11.0290 USD 11.5960 USD 11.4770 USD
2022-02-05 11.4880 USD 65,431.1353 UNI 11.1750 USD 11.1290 USD 12.0190 USD 11.2550 USD
2022-02-04 10.8820 USD 130,006.3827 UNI 10.3830 USD 10.3370 USD 11.1220 USD 10.9410 USD
2022-02-03 10.3160 USD 72,873.4825 UNI 10.5160 USD 9.9850 USD 10.5790 USD 10.2830 USD
2022-02-02 10.9550 USD 88,926.2451 UNI 11.1520 USD 10.4100 USD 11.3780 USD 10.5450 USD
2022-02-01 11.4750 USD 61,340.6720 UNI 11.7510 USD 11.0320 USD 11.8630 USD 11.1280 USD
2022-01-31 11.1940 USD 71,014.0282 UNI 10.7590 USD 10.3100 USD 11.8950 USD 11.8470 USD
2022-01-30 11.0720 USD 69,714.6589 UNI 11.1770 USD 10.6520 USD 11.4270 USD 10.7360 USD
2022-01-29 10.9750 USD 63,227.9243 UNI 10.6450 USD 10.5980 USD 11.2340 USD 11.0620 USD
2022-01-28 10.2880 USD 55,967.0072 UNI 10.2890 USD 9.8730 USD 10.7300 USD 10.5990 USD
2022-01-27 10.3180 USD 93,344.9775 UNI 10.5270 USD 9.9070 USD 10.9140 USD 10.2620 USD
2022-01-26 10.9790 USD 87,577.7780 UNI 10.5950 USD 10.3640 USD 11.7470 USD 10.6130 USD
2022-01-25 10.6670 USD 43,582.2740 UNI 10.6270 USD 10.3660 USD 10.9230 USD 10.5850 USD
2022-01-24 10.2850 USD 189,760.3800 UNI 11.3690 USD 9.5530 USD 11.3700 USD 10.6910 USD
2022-01-23 11.4540 USD 105,227.4147 UNI 11.1430 USD 10.8400 USD 11.9180 USD 11.4040 USD
2022-01-22 11.4030 USD 262,939.1044 UNI 12.6910 USD 10.3820 USD 12.9780 USD 11.0000 USD
2022-01-21 13.4030 USD 119,015.1180 UNI 14.4570 USD 12.3340 USD 14.6590 USD 12.9240 USD
2022-01-20 15.3820 USD 59,045.3820 UNI 15.1480 USD 14.3970 USD 16.1810 USD 14.3970 USD
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