Crypto exchange Bitstamp

Market Uniswap (UNI) / USD

Identifier on Bitstamp: uniusd
Date Price Volume Open Low High Close
2022-10-15 6.1914 USD 2,488.4086 UNI 6.2590 USD 6.0000 USD 6.3173 USD 6.0438 USD
2022-10-14 6.1864 USD 5,708.5264 UNI 6.1414 USD 6.1253 USD 6.3933 USD 6.2510 USD
2022-10-13 5.9148 USD 22,827.4682 UNI 6.0111 USD 5.4351 USD 6.2126 USD 6.1233 USD
2022-10-12 6.0823 USD 4,986.6592 UNI 5.9882 USD 5.9857 USD 6.1618 USD 6.0797 USD
2022-10-11 6.1782 USD 7,774.9894 UNI 6.3485 USD 5.9932 USD 6.4995 USD 5.9987 USD
2022-10-10 6.4606 USD 5,069.0878 UNI 6.6081 USD 6.2696 USD 6.7119 USD 6.4011 USD
2022-10-09 6.5860 USD 3,698.1593 UNI 6.5292 USD 6.4926 USD 6.6441 USD 6.5962 USD
2022-10-08 6.7033 USD 6,941.9246 UNI 6.8001 USD 6.4633 USD 6.8323 USD 6.4842 USD
2022-10-07 6.8034 USD 18,942.6557 UNI 6.8816 USD 6.6893 USD 7.0716 USD 6.7822 USD
2022-10-06 6.8991 USD 38,224.5583 UNI 6.8152 USD 6.7622 USD 6.9910 USD 6.8728 USD
2022-10-05 6.6580 USD 16,719.5753 UNI 6.6450 USD 6.4816 USD 6.8015 USD 6.7806 USD
2022-10-04 6.7167 USD 26,750.9328 UNI 6.6557 USD 6.5744 USD 6.8461 USD 6.6597 USD
2022-10-03 6.5434 USD 14,996.7533 UNI 6.2769 USD 6.1960 USD 6.7965 USD 6.6607 USD
2022-10-02 6.3302 USD 4,815.6124 UNI 6.3808 USD 6.1894 USD 6.4803 USD 6.3025 USD
2022-10-01 6.4748 USD 5,624.1153 UNI 6.4794 USD 6.3952 USD 6.6522 USD 6.4352 USD
2022-09-30 6.3526 USD 17,832.1817 UNI 6.3399 USD 6.2745 USD 6.7380 USD 6.4515 USD
2022-09-29 6.4099 USD 10,021.8714 UNI 6.5483 USD 6.1508 USD 6.5541 USD 6.3751 USD
2022-09-28 6.2721 USD 12,810.9689 UNI 6.3891 USD 6.0551 USD 6.6130 USD 6.5537 USD
2022-09-27 6.2636 USD 22,761.6707 UNI 5.9211 USD 5.9199 USD 6.7000 USD 6.4033 USD
2022-09-26 5.7576 USD 14,251.7268 UNI 5.5844 USD 5.5614 USD 5.9850 USD 5.8957 USD
2022-09-25 5.7868 USD 4,064.6569 UNI 5.8790 USD 5.6263 USD 5.9407 USD 5.6263 USD
2022-09-24 5.9265 USD 12,189.7083 UNI 5.9259 USD 5.7826 USD 6.0331 USD 5.8018 USD
2022-09-23 5.8342 USD 14,099.5631 UNI 5.8036 USD 5.7375 USD 5.9794 USD 5.9354 USD
2022-09-22 5.7132 USD 5,036.0173 UNI 5.3884 USD 5.3515 USD 5.8400 USD 5.7079 USD
2022-09-21 5.4034 USD 18,974.3467 UNI 5.2933 USD 5.1644 USD 5.6820 USD 5.2892 USD
2022-09-20 5.4228 USD 7,214.7692 UNI 5.5378 USD 5.2823 USD 5.5500 USD 5.3023 USD
2022-09-19 5.3987 USD 81,034.2535 UNI 5.4723 USD 5.2117 USD 5.5200 USD 5.5117 USD
2022-09-18 5.5276 USD 33,300.9156 UNI 5.9874 USD 5.3644 USD 6.0365 USD 5.4688 USD
2022-09-17 5.9391 USD 4,564.6273 UNI 5.8212 USD 5.8212 USD 6.0329 USD 6.0329 USD
2022-09-16 5.7854 USD 12,279.3293 UNI 5.9149 USD 5.6731 USD 5.9149 USD 5.8002 USD
2022-09-15 5.9804 USD 31,479.1657 UNI 6.1733 USD 5.7890 USD 6.2097 USD 5.8561 USD
2022-09-14 6.1169 USD 8,804.0740 UNI 6.0330 USD 5.9764 USD 6.2268 USD 6.2268 USD
2022-09-13 6.3573 USD 11,844.2716 UNI 6.6045 USD 6.0287 USD 6.7205 USD 6.0287 USD
2022-09-12 6.7170 USD 19,899.4259 UNI 6.4122 USD 6.3814 USD 6.9415 USD 6.6298 USD
2022-09-11 6.5175 USD 16,198.1352 UNI 6.6695 USD 6.3828 USD 6.6740 USD 6.4879 USD
2022-09-10 6.5397 USD 9,933.5649 UNI 6.4952 USD 6.4254 USD 6.6968 USD 6.6968 USD
2022-09-09 6.5342 USD 21,735.6838 UNI 6.1918 USD 6.1796 USD 6.6544 USD 6.4858 USD
2022-09-08 6.0958 USD 12,751.5214 UNI 6.1156 USD 5.9625 USD 6.2265 USD 6.2265 USD
2022-09-07 5.9095 USD 3,938.5332 UNI 5.8575 USD 5.7292 USD 6.2081 USD 6.1430 USD
2022-09-06 6.3127 USD 24,212.2837 UNI 6.5908 USD 5.8100 USD 6.7388 USD 5.8785 USD
2022-09-05 6.3218 USD 14,478.4075 UNI 6.5478 USD 6.2260 USD 6.6489 USD 6.6489 USD
2022-09-04 6.3951 USD 2,584.4829 UNI 6.3191 USD 6.2607 USD 6.5127 USD 6.4473 USD
2022-09-03 6.3262 USD 4,369.0757 UNI 6.3916 USD 6.2368 USD 6.3916 USD 6.2978 USD
2022-09-02 6.4104 USD 5,662.7340 UNI 6.3127 USD 6.2187 USD 6.6538 USD 6.3742 USD
2022-09-01 6.1501 USD 10,345.4176 UNI 6.1373 USD 6.0021 USD 6.3247 USD 6.2880 USD
2022-08-31 6.2629 USD 18,871.8052 UNI 6.2318 USD 6.1342 USD 6.3914 USD 6.1342 USD
2022-08-30 6.2241 USD 14,005.6923 UNI 6.3305 USD 5.9650 USD 6.4519 USD 6.1991 USD
2022-08-29 6.0342 USD 10,842.7539 UNI 5.7324 USD 5.6964 USD 6.2968 USD 6.2835 USD
2022-08-28 5.9446 USD 10,211.7584 UNI 6.0377 USD 5.7506 USD 6.0886 USD 5.7506 USD
2022-08-27 6.0803 USD 15,625.5401 UNI 6.1551 USD 5.9550 USD 6.1951 USD 6.0318 USD