Crypto exchange Kraken

Market Uniswap (UNI) / USD

Identifier on Kraken: UNIUSD
Date Price Volume Open Low High Close
2023-12-19 5.9250 USD 21,946.0314 UNI 5.9250 USD 5.7540 USD 6.0220 USD 5.8350 USD
2023-12-18 5.8470 USD 150,974.6279 UNI 6.0610 USD 5.5990 USD 6.0990 USD 5.9160 USD
2023-12-17 6.1900 USD 42,198.1602 UNI 6.1690 USD 6.0690 USD 6.2750 USD 6.2020 USD
2023-12-16 6.1590 USD 35,323.9629 UNI 6.0330 USD 5.9460 USD 6.2450 USD 6.1300 USD
2023-12-15 6.1550 USD 33,257.0286 UNI 6.3490 USD 6.0280 USD 6.3490 USD 6.0700 USD
2023-12-14 6.3230 USD 193,949.9374 UNI 6.2980 USD 6.0800 USD 6.4700 USD 6.3530 USD
2023-12-13 6.1140 USD 53,685.9097 UNI 6.2340 USD 5.9500 USD 6.2770 USD 6.2560 USD
2023-12-12 6.2240 USD 155,453.5594 UNI 6.1100 USD 6.0910 USD 6.3380 USD 6.2260 USD
2023-12-11 6.1850 USD 174,466.2788 UNI 6.5930 USD 5.8950 USD 6.6060 USD 6.0820 USD
2023-12-10 6.5820 USD 117,927.4657 UNI 6.8510 USD 6.3210 USD 6.8740 USD 6.6250 USD
2023-12-09 6.7470 USD 194,785.0503 UNI 6.5180 USD 6.5180 USD 7.1220 USD 6.8060 USD
2023-12-08 6.3880 USD 273,641.2327 UNI 6.3020 USD 6.2710 USD 6.4960 USD 6.4810 USD
2023-12-07 6.1630 USD 81,200.8850 UNI 6.0060 USD 5.9880 USD 6.3430 USD 6.2790 USD
2023-12-06 6.1290 USD 197,316.4342 UNI 6.2630 USD 5.9560 USD 6.2950 USD 6.0110 USD
2023-12-05 6.1560 USD 80,584.4681 UNI 6.1050 USD 5.9800 USD 6.3430 USD 6.2250 USD
2023-12-04 6.0880 USD 199,454.2984 UNI 6.0530 USD 5.8700 USD 6.3030 USD 6.0830 USD
2023-12-03 6.1290 USD 51,117.9673 UNI 6.1800 USD 5.9390 USD 6.2470 USD 6.0080 USD
2023-12-02 6.1090 USD 72,145.7785 UNI 6.0120 USD 6.0120 USD 6.2120 USD 6.1550 USD
2023-12-01 6.0400 USD 72,116.6417 UNI 5.9430 USD 5.8990 USD 6.0950 USD 6.0090 USD
2023-11-30 5.9230 USD 254,779.0424 UNI 6.0090 USD 5.8510 USD 6.0340 USD 5.9090 USD
2023-11-29 6.1470 USD 186,701.5030 UNI 6.1730 USD 5.9930 USD 6.3810 USD 6.0350 USD
2023-11-28 6.2800 USD 303,657.4571 UNI 6.2970 USD 6.0800 USD 6.5690 USD 6.1430 USD
2023-11-27 6.1080 USD 206,119.6146 UNI 6.1760 USD 5.9240 USD 6.2980 USD 6.1850 USD
2023-11-26 6.0590 USD 104,358.0911 UNI 6.1660 USD 5.8350 USD 6.2120 USD 6.1180 USD
2023-11-25 6.1970 USD 76,837.1461 UNI 6.1470 USD 6.0730 USD 6.3130 USD 6.1680 USD
2023-11-24 6.2980 USD 334,682.0196 UNI 6.3290 USD 6.0810 USD 6.6030 USD 6.1320 USD
2023-11-23 6.2450 USD 345,519.1666 UNI 6.1200 USD 6.0630 USD 6.4380 USD 6.3950 USD
2023-11-22 5.6210 USD 398,887.4003 UNI 4.8380 USD 4.8380 USD 6.2000 USD 6.1940 USD
2023-11-21 5.0490 USD 123,755.1942 UNI 5.2180 USD 4.8400 USD 5.2690 USD 5.0580 USD
2023-11-20 5.2460 USD 178,609.4696 UNI 5.2430 USD 5.1100 USD 5.3720 USD 5.2080 USD
2023-11-19 5.0830 USD 45,963.5888 UNI 5.0650 USD 4.9550 USD 5.1950 USD 5.1590 USD
2023-11-18 5.0060 USD 97,946.0876 UNI 5.0990 USD 4.8200 USD 5.1690 USD 5.0590 USD
2023-11-17 5.1000 USD 109,153.2100 UNI 5.1940 USD 4.8520 USD 5.3950 USD 5.0350 USD
2023-11-16 5.3880 USD 186,324.7737 UNI 5.3900 USD 5.1090 USD 5.5820 USD 5.1980 USD
2023-11-15 5.2710 USD 55,379.7142 UNI 5.0590 USD 5.0590 USD 5.3860 USD 5.3500 USD
2023-11-14 5.1000 USD 67,409.5939 UNI 5.2360 USD 4.8370 USD 5.2990 USD 5.0610 USD
2023-11-13 5.4190 USD 83,129.5036 UNI 5.4150 USD 5.2020 USD 5.6240 USD 5.2660 USD
2023-11-12 5.3850 USD 52,683.2219 UNI 5.3880 USD 5.2110 USD 5.5230 USD 5.4130 USD
2023-11-11 5.4130 USD 103,298.6249 UNI 5.2910 USD 5.1630 USD 5.5310 USD 5.4410 USD
2023-11-10 5.2140 USD 97,111.6158 UNI 5.1180 USD 5.0640 USD 5.3710 USD 5.2780 USD
2023-11-09 5.1260 USD 127,404.0156 UNI 5.1750 USD 4.8100 USD 5.3850 USD 5.0020 USD
2023-11-08 5.1570 USD 62,151.3490 UNI 4.9360 USD 4.8980 USD 5.2690 USD 5.1660 USD
2023-11-07 4.9460 USD 53,560.2974 UNI 5.1080 USD 4.7780 USD 5.1080 USD 4.9280 USD
2023-11-06 5.0130 USD 107,656.5251 UNI 4.7780 USD 4.6710 USD 5.1510 USD 5.1460 USD
2023-11-05 4.7640 USD 102,484.3275 UNI 4.7140 USD 4.6240 USD 4.9100 USD 4.7710 USD
2023-11-04 4.7050 USD 45,365.6950 UNI 4.6510 USD 4.6170 USD 4.7850 USD 4.7370 USD
2023-11-03 4.6310 USD 101,822.4907 UNI 4.6820 USD 4.4680 USD 4.7740 USD 4.6520 USD
2023-11-02 4.6880 USD 209,741.2040 UNI 4.8120 USD 4.4820 USD 4.9250 USD 4.6610 USD
2023-11-01 4.4470 USD 210,914.6189 UNI 4.1480 USD 4.0210 USD 4.8460 USD 4.7610 USD
2023-10-31 4.1400 USD 130,514.2978 UNI 4.1800 USD 4.0000 USD 4.2470 USD 4.1420 USD