Uniswap (UNI) historical data and Live price

uniswap

Uniswap

UNI
$ 8.77 -2.504 % 0.00025145 BTC
MARKET CAP
2.503 B
24H VOLUME
4.028 B
CIRC.SUPPLY
285.289 M
MAX SUPPLY
1 B
Rank17
1H 1.15 %
24H -2.50 %
7D 38.68 %
EXPLORER 1
2
3
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/19/219.2089.6318.5138.6414,178,260,771.3942,464,938,778.41
1/18/218.6659.8388.369.2162,128,019,522.8222,556,450,474.318
1/17/218.439.1578.1038.6622,577,838,948.8782,402,396,385.25
1/16/217.3589.2187.248.4192,964,752,878.9522,334,383,897.245
1/15/216.8987.4666.4627.362,902,758,852.3052,040,530,747.52
1/14/216.3267.1066.1966.8722,149,188,357.9441,904,871,781.953
1/13/215.5456.3745.2846.3251,668,136,048.5851,753,053,644.245
1/12/215.2455.7994.9825.5452,485,771,003.291,529,887,354.206
1/11/215.9925.9924.4675.2524,720,287,191.8111,448,673,258.429
1/10/216.256.5845.6085.9912,348,003,198.1921,616,235,372.192
1/9/215.8896.3495.6896.2511,895,112,492.7421,683,749,401.423
1/8/216.2666.3495.5125.8883,002,482,252.1961,585,532,826.449
1/7/216.4116.7726.1216.2682,482,937,538.8131,687,547,648.159
1/6/216.2846.596.0556.4092,462,933,929.9881,725,353,569.67
1/5/215.4196.5525.2546.2792,956,879,540.9171,689,967,870.787
1/4/215.4746.1694.9315.4073,707,353,7311,454,876,039.815
1/3/214.8475.6134.6725.4472,184,123,152.7241,465,283,748.264
1/2/214.7355.174.4914.8451,418,519,092.0711,303,181,237.046
1/1/215.1675.2684.6424.736840,105,754.2881,273,682,447.795
12/31/204.1375.2843.9565.1681,385,543,382.9381,387,373,840.4
12/30/203.674.3353.6394.141763,321,282.1081,111,315,023.939
12/29/203.7283.8233.5033.671686,584,801.058985,107,448.883
12/28/203.5953.9133.5793.728859,661,085.079959,011,053.162
12/27/203.4073.7713.3763.595966,315,809.882924,485,286.178
12/26/203.5043.63.3623.407531,596,588.269876,098,440.141
12/25/203.5213.6363.3843.504597,006,834.188900,828,920.953
12/24/203.3163.5213.1683.521673,684,478.081905,198,426.23
12/23/203.7293.773.0273.314838,383,816.396851,816,812.973
12/22/203.523.7733.2993.731734,453,822.739958,801,028.877
12/21/203.7663.9183.4493.523757,127,157.747905,433,508.581
12/20/203.9644.0163.7283.766701,901,570.61967,631,324.661
12/19/203.7654.2363.713.964860,199,471.3151,018,410,462.947
12/18/203.6933.8423.5553.767764,765,771.571967,792,773.232
12/17/203.5293.9933.4463.6921,276,882,131.075938,974,378.487
12/16/203.3313.5333.2513.529569,026,020.914897,415,957.175
12/15/203.4843.5163.323.332331,368,558.771838,880,372.714
12/14/203.3393.5213.2473.485364,601,423.696877,520,702.069
12/13/203.1233.3623.0743.338363,657,249.131840,323,057.888
12/12/202.973.1742.9663.123299,773,732.062785,986,751.615
12/11/203.2443.2442.9262.972506,458,332.325748,056,657.793
12/10/203.3563.3683.1923.244365,002,773.888816,330,299.519
12/9/203.2853.3913.1323.355516,081,302.94844,381,631.428
12/8/203.7643.7643.2833.285546,521,147.092813,930,076.851
12/7/203.6533.8723.5713.765411,938,301.782932,617,585.944
12/6/203.6823.7773.5123.653423,227,915.429904,844,016.49
12/5/203.5283.6973.4573.682420,480,160.717906,044,647.702
12/4/203.8923.9163.5073.528595,341,444.34868,063,348.863
12/3/203.944.023.8093.892587,622,998.921957,378,950.125
12/2/203.6474.1683.5133.937729,926,103.806968,265,196.055
11/29/203.473.5693.3753.552483,895,367.805867,998,169.699
11/28/203.3173.5313.2663.47508,403,729.819843,069,227.624
11/27/203.4343.5193.1733.317665,287,433.398805,742,238.612
11/26/203.6823.7663.1173.4311,516,484,179.142833,454,266.605
11/25/204.0654.23.5793.684933,020,040.307891,341,395.882
11/24/204.1894.4793.9574.0671,346,899,109.1911,812,852.176
11/23/203.6594.2043.6374.1891,351,039,953.959938,456,080.841
11/22/203.8123.9213.4483.6591,008,603,252.535819,231,644.515
11/21/203.8413.9263.6013.812972,140,640.095851,948,496.53
11/20/203.7334.0843.6843.8411,046,467,101.111857,827,146.142
11/19/203.4643.8853.2483.733690,972,294.121833,239,658.307
11/18/203.8033.8473.2883.464855,595,851.863772,306,793.538
11/17/203.7593.8483.4853.803753,340,390.031845,413,000.084
11/16/203.8623.9333.4593.604739,416,980.088795,818,601.806
11/15/203.8094.2363.6353.862742,520,517.951847,333,503.599
11/14/203.883.9543.5353.809774,643,439.733834,021,635.994
11/13/202.933.9612.9063.88765,960,346.889848,630,742.436
11/12/202.9123.0822.8272.93538,966,370.025639,623,667.642
11/11/203.0083.152.8772.912525,551,142.738634,810,552.63
11/10/202.6773.1032.643.008514,331,153.502654,437,541.49
11/9/202.8492.8522.5862.677486,394,677.983580,875,958.27
11/8/202.4662.8852.4432.849478,996,896.82617,187,405.577
11/7/202.5512.9962.4482.466771,051,234.778533,591,764.247
11/6/202.2062.6782.1822.551584,436,650.217548,667,148.837
11/5/201.932.4021.7642.206513,013,237.588473,798,080.625
11/4/202.1342.161.8891.93339,588,343.3413,703,375.806
11/3/202.2542.2812.0662.134249,641,515.29456,747,205.286
11/1/202.2662.4342.2272.379189,355,187.032507,214,061.623
10/30/202.5422.5552.2652.414407,724,693.281511,147,587.414
10/29/202.6762.7352.4942.542452,924,613.882537,048,830.213
10/28/202.8222.852.5992.676382,606,651.571564,790,634.958
10/27/202.7262.9012.7112.822374,717,068.899595,071,764.867
10/25/202.9432.9672.732.776280,177,012.5582,448,679.858
10/24/203.0123.0832.9382.943228,726,426.045616,104,225.843
10/23/203.0443.122.9743.012340,365,373.127629,314,884.276
10/22/202.9413.142.933.039490,414,766.659631,330,250.463
10/21/202.8623.0662.8512.941641,102,099.622610,958,556.285
10/20/203.1743.1812.8212.87542,347,476.074595,506,496.788
10/19/203.2753.2823.1293.178353,126,948.016642,198,931.259
10/18/202.9953.2772.9833.267270,238,696.628658,804,132.05
10/17/203.0373.0862.9613.001274,343,380.146560,759,317.863