Crypto exchange Bitstamp

Market Uniswap (UNI) / USD

Identifier on Bitstamp: uniusd
Date Price Volume Open Low High Close
2022-08-26 6.5349 USD 12,370.7450 UNI 6.9742 USD 6.0966 USD 7.0010 USD 6.1250 USD
2022-08-25 7.0324 USD 11,209.9360 UNI 7.0389 USD 6.9394 USD 7.2309 USD 7.0096 USD
2022-08-24 7.0726 USD 10,797.4806 UNI 7.1085 USD 6.8938 USD 7.2652 USD 7.1051 USD
2022-08-23 7.0624 USD 8,835.5518 UNI 6.9965 USD 6.7598 USD 7.2026 USD 7.1621 USD
2022-08-22 6.9694 USD 19,896.8200 UNI 7.2091 USD 6.6683 USD 7.3295 USD 6.9355 USD
2022-08-21 7.1382 USD 15,812.6054 UNI 6.9920 USD 6.9826 USD 7.3127 USD 7.2706 USD
2022-08-20 7.0154 USD 15,850.8241 UNI 7.0023 USD 6.7600 USD 7.1891 USD 6.9975 USD
2022-08-19 7.0778 USD 35,763.8161 UNI 7.6095 USD 6.8578 USD 7.6095 USD 6.8884 USD
2022-08-18 7.9917 USD 8,438.2840 UNI 7.9500 USD 7.7420 USD 8.1578 USD 7.8793 USD
2022-08-17 8.2411 USD 5,641.4158 UNI 8.3556 USD 7.8521 USD 8.6646 USD 7.8900 USD
2022-08-16 8.3769 USD 2,774.8326 UNI 8.4846 USD 8.2089 USD 8.5533 USD 8.3621 USD
2022-08-15 8.6273 USD 8,184.0662 UNI 8.8050 USD 8.3549 USD 9.1384 USD 8.4715 USD
2022-08-14 9.2091 USD 38,101.9775 UNI 8.9286 USD 8.7676 USD 9.5877 USD 8.8550 USD
2022-08-13 9.0683 USD 9,728.8726 UNI 9.2432 USD 8.9360 USD 9.3207 USD 9.0447 USD
2022-08-12 8.9919 USD 3,428.5123 UNI 8.9247 USD 8.7739 USD 9.2164 USD 9.0565 USD
2022-08-11 9.2205 USD 26,219.8983 UNI 9.2101 USD 8.8749 USD 9.5964 USD 8.8749 USD
2022-08-10 9.0450 USD 53,284.6167 UNI 8.3380 USD 8.2218 USD 9.3960 USD 9.1879 USD
2022-08-09 8.6271 USD 17,597.5132 UNI 8.7999 USD 8.1501 USD 8.8548 USD 8.4156 USD
2022-08-08 9.0098 USD 17,681.7673 UNI 8.7651 USD 8.7651 USD 9.2227 USD 8.8215 USD
2022-08-07 8.7643 USD 2,920.2228 UNI 8.7158 USD 8.6968 USD 8.9686 USD 8.8527 USD
2022-08-06 9.0044 USD 10,477.8889 UNI 8.9985 USD 8.7596 USD 9.1272 USD 8.8939 USD
2022-08-05 8.9811 USD 47,797.8818 UNI 8.8836 USD 8.8314 USD 9.2419 USD 8.9021 USD
2022-08-04 8.8768 USD 59,257.9483 UNI 8.8981 USD 8.5392 USD 9.1177 USD 8.8388 USD
2022-08-03 8.9499 USD 19,808.1466 UNI 8.2797 USD 8.0550 USD 9.3560 USD 8.9051 USD
2022-08-02 6.8714 USD 51,793.7877 UNI 8.3630 USD 0.0120 USD 8.6684 USD 8.3774 USD
2022-08-01 8.3275 USD 7,281.9236 UNI 8.3184 USD 8.0811 USD 8.5491 USD 8.3719 USD
2022-07-31 8.9216 USD 13,144.0332 UNI 8.7894 USD 8.3655 USD 9.0989 USD 8.4022 USD
2022-07-30 8.8777 USD 20,404.8352 UNI 9.1243 USD 8.5500 USD 9.1574 USD 8.7049 USD
2022-07-29 8.9982 USD 17,737.3352 UNI 9.3000 USD 8.6675 USD 9.3528 USD 9.0768 USD
2022-07-28 8.7353 USD 44,618.7546 UNI 8.0300 USD 7.9674 USD 9.7570 USD 9.2762 USD
2022-07-27 7.4493 USD 18,450.2037 UNI 6.6723 USD 6.5160 USD 8.0429 USD 7.9801 USD
2022-07-26 6.6957 USD 36,980.5815 UNI 7.0430 USD 6.2437 USD 7.1178 USD 6.6141 USD
2022-07-25 7.1573 USD 47,290.0133 UNI 7.3104 USD 6.8185 USD 7.5090 USD 7.2579 USD
2022-07-24 7.0633 USD 18,786.6461 UNI 7.0307 USD 6.8980 USD 7.1934 USD 7.0859 USD
2022-07-23 6.9230 USD 17,018.1469 UNI 6.8339 USD 6.6337 USD 7.1683 USD 6.9983 USD
2022-07-22 7.1397 USD 38,495.3322 UNI 7.2233 USD 6.8433 USD 7.4535 USD 6.9576 USD
2022-07-21 6.9810 USD 22,051.9530 UNI 6.8873 USD 6.6800 USD 7.2767 USD 7.2724 USD
2022-07-20 7.2127 USD 41,906.3080 UNI 7.3230 USD 6.7987 USD 7.6087 USD 6.9093 USD
2022-07-19 7.4693 USD 41,092.7622 UNI 7.2575 USD 7.2038 USD 7.7387 USD 7.3333 USD
2022-07-18 7.2911 USD 60,393.1539 UNI 6.9708 USD 6.9362 USD 7.4451 USD 7.2978 USD
2022-07-17 7.0424 USD 49,775.4131 UNI 7.2432 USD 6.9152 USD 7.3267 USD 7.0371 USD
2022-07-16 6.8320 USD 70,056.9463 UNI 6.7987 USD 6.6879 USD 7.6016 USD 7.3282 USD
2022-07-15 6.9258 USD 31,649.6402 UNI 7.0453 USD 6.7646 USD 7.2381 USD 6.7725 USD
2022-07-14 6.4890 USD 49,022.8476 UNI 6.0898 USD 6.0305 USD 7.0610 USD 7.0247 USD
2022-07-13 5.5371 USD 15,246.2087 UNI 5.5116 USD 5.2495 USD 6.2188 USD 6.0537 USD
2022-07-12 5.6295 USD 26,216.0510 UNI 5.5124 USD 5.4575 USD 5.8233 USD 5.6256 USD
2022-07-11 5.8771 USD 48,612.3481 UNI 6.1645 USD 5.3024 USD 6.2708 USD 5.5407 USD
2022-07-10 6.2204 USD 18,969.2270 UNI 6.4589 USD 5.9722 USD 6.4621 USD 6.3000 USD
2022-07-09 6.2282 USD 36,167.9678 UNI 5.8712 USD 5.7554 USD 6.5840 USD 6.5472 USD
2022-07-08 5.7553 USD 45,744.6989 UNI 5.6935 USD 5.5188 USD 5.9536 USD 5.8756 USD