Crypto exchange Bitstamp

Market Uniswap (UNI) / USD

Identifier on Bitstamp: uniusd
123...2829
Date Price Volume Open Low High Close
2025-03-11 6.0997 USD 13,418.7894 UNI 5.9521 USD 5.5468 USD 6.9238 USD 5.9114 USD
2025-03-10 6.3341 USD 13,944.1978 UNI 6.3865 USD 5.8127 USD 6.9238 USD 5.9390 USD
2025-03-09 6.6989 USD 13,268.3085 UNI 7.1650 USD 6.3263 USD 7.1931 USD 6.3987 USD
2025-03-08 7.1027 USD 5,972.6683 UNI 7.0719 USD 6.9717 USD 7.2170 USD 7.1397 USD
2025-03-07 7.2436 USD 20,423.0685 UNI 7.1275 USD 6.8985 USD 7.3331 USD 7.0200 USD
2025-03-06 7.4710 USD 70,872.9265 UNI 7.5343 USD 7.0528 USD 7.6889 USD 7.1356 USD
2025-03-05 7.3336 USD 97,462.8123 UNI 7.0693 USD 7.0121 USD 7.5315 USD 7.4777 USD
2025-03-04 6.8282 USD 50,224.6081 UNI 7.1035 USD 6.5000 USD 7.1600 USD 7.0556 USD
2025-03-03 7.6864 USD 16,729.6464 UNI 8.2950 USD 7.1100 USD 8.3050 USD 7.1400 USD
2025-03-02 7.7568 USD 21,477.8818 UNI 7.4848 USD 7.3160 USD 8.3036 USD 8.2850 USD
2025-03-01 7.4572 USD 18,790.2168 UNI 7.4951 USD 7.2047 USD 7.6524 USD 7.4900 USD
2025-02-28 7.3904 USD 22,059.6841 UNI 7.8555 USD 7.0514 USD 7.8703 USD 7.4979 USD
2025-02-27 8.0157 USD 9,838.6172 UNI 7.9131 USD 7.6678 USD 8.2725 USD 8.1223 USD
2025-02-26 8.0227 USD 10,044.3659 UNI 8.3228 USD 7.6678 USD 8.4672 USD 7.8692 USD
2025-02-25 7.9748 USD 38,303.9081 UNI 8.0136 USD 7.4225 USD 8.5781 USD 8.3215 USD
2025-02-24 8.3543 USD 36,625.6252 UNI 9.0717 USD 7.8363 USD 9.1156 USD 8.0758 USD
2025-02-23 9.0361 USD 5,932.1076 UNI 9.0152 USD 8.9234 USD 9.1928 USD 9.0211 USD
2025-02-22 8.9366 USD 11,036.3090 UNI 8.7916 USD 8.7225 USD 9.1198 USD 9.1198 USD
2025-02-21 9.2069 USD 14,053.1377 UNI 9.2915 USD 8.5898 USD 9.6361 USD 8.7588 USD
2025-02-20 9.2684 USD 22,255.6920 UNI 9.4174 USD 8.9749 USD 9.5357 USD 9.3430 USD
2025-02-19 9.5701 USD 14,399.6752 UNI 9.6116 USD 9.3823 USD 9.7125 USD 9.4314 USD
2025-02-18 9.4232 USD 15,042.9821 UNI 9.9199 USD 9.1466 USD 9.9345 USD 9.5905 USD
2025-02-17 9.9113 USD 15,317.3023 UNI 9.6524 USD 9.5304 USD 10.1460 USD 9.8950 USD
2025-02-16 9.7824 USD 6,691.7722 UNI 9.8488 USD 9.6054 USD 9.9420 USD 9.6218 USD
2025-02-15 9.9743 USD 9,987.9269 UNI 9.9766 USD 9.7661 USD 10.1445 USD 9.8074 USD
2025-02-14 9.9970 USD 106,102.3773 UNI 9.8925 USD 9.7765 USD 10.3368 USD 10.1178 USD
2025-02-13 9.6748 USD 23,914.7832 UNI 9.9661 USD 9.4791 USD 10.0488 USD 9.8349 USD
2025-02-12 9.6794 USD 31,699.0582 UNI 9.3754 USD 9.1218 USD 10.1200 USD 9.9983 USD
2025-02-11 9.6120 USD 12,525.1543 UNI 9.4952 USD 9.2543 USD 10.0144 USD 9.3838 USD
2025-02-10 9.2508 USD 16,662.4038 UNI 9.1743 USD 8.8370 USD 9.5900 USD 9.4695 USD
2025-02-09 9.0603 USD 52,816.7399 UNI 9.1234 USD 8.7320 USD 9.3035 USD 9.1278 USD
2025-02-08 8.9082 USD 25,382.1937 UNI 9.0000 USD 8.7416 USD 9.1866 USD 9.1500 USD
2025-02-07 9.1124 USD 34,372.1470 UNI 9.0023 USD 8.7500 USD 9.4777 USD 8.9707 USD
2025-02-06 9.0832 USD 20,975.7609 UNI 9.2832 USD 8.9125 USD 9.4416 USD 8.9496 USD
2025-02-05 9.3198 USD 12,642.0554 UNI 9.0582 USD 9.0582 USD 9.5031 USD 9.2279 USD
2025-02-04 9.2726 USD 31,756.8109 UNI 9.9094 USD 8.8189 USD 10.0615 USD 9.0781 USD
2025-02-03 9.0875 USD 97,016.1913 UNI 9.0972 USD 7.0482 USD 10.1870 USD 10.1174 USD
2025-02-02 9.8942 USD 18,832.6836 UNI 10.8303 USD 8.7522 USD 11.0927 USD 9.1346 USD
2025-02-01 11.4376 USD 7,968.6219 UNI 11.7924 USD 10.8040 USD 11.9000 USD 10.8040 USD
2025-01-31 12.1652 USD 155,285.4110 UNI 11.9843 USD 11.6747 USD 12.8231 USD 11.7260 USD
2025-01-30 12.1053 USD 44,264.2587 UNI 11.7100 USD 11.7100 USD 12.2751 USD 12.0178 USD
2025-01-29 11.6887 USD 18,812.0233 UNI 11.1241 USD 11.0688 USD 12.0537 USD 11.8656 USD
2025-01-28 11.1566 USD 11,254.7464 UNI 11.0467 USD 10.8501 USD 11.3106 USD 11.0688 USD
2025-01-27 10.8182 USD 16,322.8665 UNI 11.3701 USD 10.3660 USD 11.6501 USD 10.9091 USD
2025-01-26 12.0923 USD 6,425.3894 UNI 12.1397 USD 11.8540 USD 12.3828 USD 11.8540 USD
2025-01-25 12.2150 USD 2,083.9179 UNI 12.4350 USD 12.1154 USD 12.4400 USD 12.1750 USD
2025-01-24 12.8736 USD 5,332.7849 UNI 12.6410 USD 12.5323 USD 13.1074 USD 12.5665 USD
2025-01-23 12.7196 USD 9,476.0121 UNI 12.9100 USD 12.4752 USD 12.9845 USD 12.7645 USD
2025-01-22 13.3902 USD 6,315.2425 UNI 13.5740 USD 12.9039 USD 13.5955 USD 12.9039 USD
2025-01-21 13.4442 USD 14,260.9339 UNI 13.2479 USD 13.0024 USD 13.8611 USD 13.4921 USD
123...2829