- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Uniswap (UNI) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/26/24 | 7.941 | 7.941 | 7.555 | 7.694 | 121,722,744.89 | 4,606,944,364.72 |
| 4/25/24 | 7.709 | 8.102 | 7.586 | 7.941 | 144,083,887.23 | 4,754,757,433.36 |
| 4/24/24 | 7.955 | 8.203 | 7.6 | 7.709 | 142,215,782.25 | 4,615,946,091.3 |
| 4/23/24 | 8.213 | 8.343 | 7.94 | 7.955 | 135,363,928.28 | 4,763,209,960.76 |
| 4/22/24 | 7.724 | 8.294 | 7.72 | 8.213 | 144,374,388.02 | 4,917,518,195.06 |
| 4/21/24 | 7.874 | 7.942 | 7.583 | 7.724 | 93,509,205.13 | 4,624,587,783.48 |
| 4/20/24 | 7.51 | 7.912 | 7.414 | 7.874 | 124,991,666.03 | 4,714,391,232.08 |
| 4/19/24 | 7.296 | 7.682 | 6.758 | 7.51 | 184,541,691.68 | 4,496,277,334.41 |
| 4/18/24 | 6.881 | 7.339 | 6.744 | 7.296 | 140,464,365.53 | 4,368,378,080.36 |
| 4/17/24 | 7.19 | 7.235 | 6.668 | 6.881 | 129,951,374.77 | 4,120,149,389.05 |
| 4/16/24 | 7.251 | 7.324 | 6.79 | 7.19 | 215,679,546.5 | 4,305,111,722.89 |
| 4/15/24 | 7.52 | 7.922 | 7.047 | 7.251 | 244,916,988.28 | 4,341,164,927.82 |
| 4/14/24 | 6.927 | 7.582 | 6.669 | 7.52 | 353,681,275.11 | 4,502,463,725.03 |
| 4/13/24 | 7.94 | 7.99 | 5.964 | 6.927 | 480,736,332.18 | 4,147,526,717.63 |
| 4/12/24 | 9.169 | 9.2 | 7.217 | 7.94 | 460,629,712.1 | 4,753,677,267.01 |
| 4/11/24 | 10.029 | 10.037 | 8.742 | 9.169 | 619,784,791.95 | 5,489,740,653.99 |
| 4/10/24 | 11.226 | 11.305 | 9.831 | 10.029 | 436,295,220.17 | 6,004,895,025.97 |
| 4/9/24 | 11.63 | 11.688 | 11.056 | 11.226 | 150,021,906.76 | 6,721,219,028.01 |
| 4/8/24 | 11.396 | 11.784 | 11.291 | 11.63 | 140,358,731.77 | 6,963,043,937.51 |
| 4/7/24 | 11.25 | 11.453 | 11.216 | 11.396 | 155,943,977.13 | 6,822,952,062.47 |
| 4/6/24 | 10.93 | 11.338 | 10.91 | 11.25 | 91,207,092.76 | 6,735,777,185.06 |
| 4/5/24 | 10.977 | 11.05 | 10.468 | 10.93 | 135,577,608.45 | 6,543,985,104.39 |
| 4/4/24 | 10.88 | 11.265 | 10.724 | 10.977 | 147,147,600.44 | 6,572,473,733.11 |
| 4/3/24 | 11.309 | 11.443 | 10.675 | 10.88 | 227,665,336.42 | 6,514,411,352.51 |
| 4/2/24 | 12.432 | 12.432 | 11.19 | 11.309 | 215,747,263.44 | 6,770,828,426.81 |
| 4/1/24 | 12.961 | 12.961 | 12.072 | 12.432 | 205,993,585.17 | 7,443,396,489.8 |
| 3/31/24 | 12.617 | 13.3 | 12.589 | 12.961 | 160,957,573.27 | 7,760,088,081.24 |
| 3/30/24 | 12.658 | 12.905 | 12.525 | 12.617 | 120,951,794.92 | 7,554,174,607.07 |
| 3/29/24 | 12.768 | 13.098 | 12.473 | 12.658 | 187,325,606.13 | 7,578,968,582.68 |
| 3/28/24 | 12.246 | 12.871 | 12.13 | 12.768 | 176,325,067.11 | 7,644,818,272.58 |
| 3/27/24 | 12.709 | 12.816 | 12.153 | 12.246 | 187,806,830.45 | 7,332,151,256.85 |
| 3/26/24 | 12.434 | 12.877 | 12.39 | 12.709 | 165,348,172.26 | 7,609,200,622.54 |
| 3/25/24 | 12.031 | 12.731 | 11.944 | 12.434 | 164,717,616.99 | 7,444,420,413.34 |
| 3/24/24 | 11.633 | 12.085 | 11.599 | 12.031 | 107,709,305.8 | 7,203,184,800.04 |
| 3/23/24 | 11.723 | 12.004 | 11.613 | 11.633 | 127,921,151.6 | 6,965,385,330.04 |
| 3/22/24 | 12.188 | 12.243 | 11.358 | 11.722 | 186,539,042.3 | 7,018,806,589.62 |
| 3/21/24 | 11.923 | 12.214 | 11.582 | 12.188 | 199,352,102.04 | 7,297,575,697.46 |
| 3/20/24 | 10.631 | 11.937 | 10.332 | 11.923 | 249,459,684.54 | 7,138,840,822.2 |
| 3/19/24 | 11.871 | 12.021 | 10.422 | 10.631 | 304,042,152.3 | 6,364,955,525.61 |
| 3/18/24 | 12.435 | 12.585 | 11.58 | 11.871 | 188,181,880.84 | 7,107,307,924.33 |
| 3/17/24 | 12.032 | 12.648 | 11.431 | 12.535 | 217,779,827.29 | 7,505,145,847 |
| 3/16/24 | 13.054 | 13.147 | 11.793 | 12.032 | 229,486,748.9 | 7,204,131,623.88 |
| 3/15/24 | 13.955 | 14.115 | 12.315 | 13.054 | 366,575,720.53 | 7,815,657,108.42 |
| 3/14/24 | 14.217 | 14.459 | 13.28 | 13.955 | 293,211,424.45 | 8,355,287,357.37 |
| 3/13/24 | 14.06 | 14.726 | 13.832 | 14.217 | 244,411,995.68 | 8,512,145,602.61 |
| 3/12/24 | 14.433 | 14.531 | 13.374 | 14.06 | 299,054,960.88 | 8,418,451,253.95 |
| 3/11/24 | 14.2 | 14.621 | 13.742 | 14.433 | 300,486,305.28 | 8,641,414,575.14 |
| 3/10/24 | 14.22 | 14.393 | 13.637 | 14.2 | 296,425,728.01 | 8,502,095,299.2 |
| 3/9/24 | 14.644 | 15.028 | 13.99 | 14.22 | 343,802,886.93 | 8,514,144,026.38 |
| 3/8/24 | 14.909 | 15.383 | 14.258 | 14.644 | 359,847,068.52 | 8,767,638,137.01 |
| 3/7/24 | 15.387 | 15.553 | 14.663 | 14.909 | 387,629,076.91 | 8,926,503,665.29 |
| 3/6/24 | 13.127 | 16.945 | 12.578 | 15.386 | 1,008,804,588.67 | 9,212,501,943.61 |
| 3/5/24 | 12.378 | 13.957 | 11.52 | 13.121 | 741,554,202.57 | 7,859,787,969.37 |
| 3/4/24 | 12.625 | 12.999 | 12.111 | 12.378 | 361,411,675.06 | 7,411,242,685.19 |
| 3/3/24 | 12.64 | 13.096 | 11.989 | 12.625 | 433,230,564.23 | 7,558,777,738.3 |
| 3/2/24 | 11.608 | 13.396 | 11.35 | 12.64 | 631,397,569.39 | 7,567,937,308.16 |
| 3/1/24 | 11.133 | 11.947 | 10.839 | 11.608 | 402,145,155.85 | 6,950,271,931.08 |
| 2/29/24 | 10.938 | 11.883 | 10.753 | 11.134 | 584,048,670.26 | 6,666,127,481.93 |
| 2/28/24 | 10.856 | 11.19 | 10.048 | 10.934 | 478,409,828.3 | 6,546,685,096.57 |
| 2/27/24 | 10.593 | 11.18 | 10.471 | 10.856 | 387,155,951.64 | 6,500,145,099.58 |
| 2/26/24 | 11.093 | 11.479 | 10.418 | 10.593 | 473,186,866.66 | 6,342,280,361.44 |
| 2/25/24 | 11.253 | 11.527 | 10.19 | 11.094 | 594,956,390.59 | 6,636,418,030.08 |
| 2/24/24 | 11.355 | 12.791 | 11.004 | 11.253 | 1,381,155,399.52 | 6,731,331,100.76 |
| 2/23/24 | 7.347 | 12.331 | 7.056 | 11.337 | 1,840,398,284.89 | 6,781,635,566.1 |
| 2/22/24 | 7.393 | 7.507 | 7.293 | 7.347 | 97,813,099.2 | 4,394,845,367.65 |
| 2/21/24 | 7.555 | 7.557 | 7.091 | 7.394 | 114,632,522.86 | 4,422,719,335.23 |
| 2/20/24 | 7.698 | 7.712 | 7.277 | 7.555 | 139,865,399 | 4,519,397,884.57 |
| 2/19/24 | 7.646 | 7.77 | 7.538 | 7.698 | 112,224,993.95 | 4,605,089,639.84 |
| 2/18/24 | 7.765 | 7.962 | 7.561 | 7.646 | 115,529,488.94 | 4,573,575,074.73 |
| 2/17/24 | 7.449 | 7.794 | 7.392 | 7.765 | 142,350,294.92 | 4,644,624,533.86 |
| 2/16/24 | 7.499 | 7.668 | 7.343 | 7.449 | 144,760,925.45 | 4,456,119,137.44 |
| 2/15/24 | 6.885 | 7.512 | 6.885 | 7.499 | 167,787,725.18 | 4,485,619,564.29 |
| 2/14/24 | 6.687 | 6.899 | 6.645 | 6.885 | 85,998,136.7 | 4,118,578,504.72 |
| 2/13/24 | 6.837 | 6.865 | 6.599 | 6.687 | 91,521,455.96 | 4,000,170,960.53 |
| 2/12/24 | 6.679 | 6.856 | 6.486 | 6.836 | 88,275,380.31 | 4,089,379,413.83 |
| 2/11/24 | 6.629 | 6.808 | 6.576 | 6.678 | 82,867,746.56 | 3,994,964,563.6 |
| 2/10/24 | 6.65 | 6.745 | 6.547 | 6.629 | 63,337,829.68 | 3,965,373,789.97 |
| 2/9/24 | 6.318 | 6.695 | 6.313 | 6.65 | 101,709,332.9 | 3,977,872,552.92 |
| 2/8/24 | 6.391 | 6.428 | 6.317 | 6.318 | 66,282,303.75 | 3,779,052,229.39 |
| 2/7/24 | 6.276 | 6.462 | 6.227 | 6.391 | 69,823,828.34 | 3,823,043,869.36 |
| 2/6/24 | 5.997 | 6.428 | 5.997 | 6.276 | 79,947,087.44 | 3,754,155,841.39 |
| 2/5/24 | 5.98 | 6.089 | 5.928 | 5.997 | 53,330,830.17 | 3,587,354,787.52 |
| 2/4/24 | 6.107 | 6.124 | 5.969 | 5.981 | 46,905,073.42 | 3,577,679,091.24 |
| 2/3/24 | 6.132 | 6.277 | 6.071 | 6.106 | 55,539,376.69 | 3,652,733,497.04 |
| 2/2/24 | 6.044 | 6.251 | 6.04 | 6.132 | 68,366,958.8 | 3,667,925,725.37 |
| 2/1/24 | 5.997 | 6.083 | 5.892 | 6.044 | 79,074,712.08 | 3,615,639,816.9 |
| 1/31/24 | 6.257 | 6.315 | 5.947 | 5.998 | 97,870,550.74 | 3,587,763,475.34 |
| 1/30/24 | 6.141 | 6.327 | 6.124 | 6.257 | 85,664,835.59 | 3,742,625,056.19 |
| 1/29/24 | 5.941 | 6.143 | 5.887 | 6.14 | 74,910,334.82 | 3,673,104,488.79 |
| 1/28/24 | 5.985 | 6.066 | 5.894 | 5.941 | 62,642,705.22 | 3,553,602,010.02 |
