- 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) |
|---|---|---|---|---|---|---|
| 4/11/21 | 29.77 | 30.711 | 29.254 | 29.979 | 447,643,489.1 | 15,689,099,387.8 |
| 4/10/21 | 29.554 | 30.813 | 29.219 | 29.792 | 439,672,477.41 | 15,590,603,698.47 |
| 4/9/21 | 30.219 | 30.518 | 29.365 | 29.562 | 322,122,933.32 | 15,469,952,724.16 |
| 4/8/21 | 28.614 | 30.296 | 28.398 | 30.222 | 421,298,840.23 | 15,815,006,290.35 |
| 4/7/21 | 31.292 | 31.419 | 27.876 | 28.594 | 679,675,887.79 | 14,962,402,066.1 |
| 4/6/21 | 30.818 | 32.359 | 30.294 | 31.323 | 562,448,081.72 | 16,389,842,575.25 |
| 4/5/21 | 31.072 | 31.529 | 29.686 | 30.795 | 497,831,517.09 | 16,113,294,040.08 |
| 4/4/21 | 29.537 | 31.601 | 29.307 | 31.066 | 457,926,442.94 | 16,219,657,547.09 |
| 4/3/21 | 30.163 | 32.504 | 29.544 | 29.55 | 901,722,733.73 | 15,427,822,429.75 |
| 4/2/21 | 28.737 | 30.205 | 28.707 | 30.176 | 535,780,413.24 | 15,753,767,687.38 |
| 4/1/21 | 27.985 | 30.268 | 27.985 | 28.739 | 751,718,827.64 | 15,003,733,934.99 |
| 3/31/21 | 28.486 | 28.971 | 27.02 | 27.987 | 560,514,222.53 | 14,609,704,547.19 |
| 3/30/21 | 29.119 | 29.272 | 28.108 | 28.488 | 504,391,380.54 | 14,871,243,020.87 |
| 3/29/21 | 27.84 | 29.622 | 27.603 | 29.123 | 520,880,675.4 | 15,202,459,124.24 |
| 3/28/21 | 28.136 | 29.046 | 27.445 | 27.84 | 412,582,101.22 | 14,532,441,592.39 |
| 3/27/21 | 28.928 | 29.48 | 27.814 | 28.133 | 507,932,899.54 | 14,684,711,618.74 |
| 3/26/21 | 26.647 | 29.03 | 26.597 | 28.965 | 647,332,549.75 | 15,118,637,692.54 |
| 3/25/21 | 27.438 | 27.885 | 25.722 | 26.677 | 926,532,572.95 | 13,923,601,359.67 |
| 3/24/21 | 31.057 | 31.878 | 26.066 | 27.598 | 1,266,483,731.98 | 14,403,963,942.14 |
| 3/23/21 | 32.928 | 36.415 | 30.527 | 31.1 | 1,671,747,241.15 | 16,231,474,954.73 |
| 3/22/21 | 32.724 | 35.86 | 31.853 | 32.964 | 1,102,796,186.05 | 17,203,476,180.68 |
| 3/21/21 | 32.214 | 33.32 | 31.366 | 32.684 | 488,482,019 | 17,056,448,840.77 |
| 3/20/21 | 33.326 | 35.125 | 31.998 | 32.196 | 849,531,036.59 | 16,801,490,992.96 |
| 3/19/21 | 30.011 | 34.139 | 29.568 | 33.256 | 811,698,241.49 | 17,354,345,782.55 |
| 3/18/21 | 31.25 | 31.517 | 29.819 | 30.029 | 408,556,938.71 | 15,669,652,211.65 |
| 3/17/21 | 29.944 | 31.549 | 29.623 | 31.34 | 763,515,293.32 | 16,353,287,148.46 |
| 3/16/21 | 29.831 | 30.011 | 28.102 | 29.93 | 549,084,934.66 | 15,617,039,803.19 |
| 3/15/21 | 30.754 | 31.463 | 29.65 | 29.817 | 623,504,910.62 | 15,557,340,462.37 |
| 3/14/21 | 32.509 | 33.679 | 30.796 | 30.796 | 558,846,418.29 | 16,067,786,777.56 |
| 3/13/21 | 30.979 | 33.251 | 30.254 | 32.527 | 743,952,567.08 | 16,969,706,699.11 |
| 3/12/21 | 31.042 | 31.883 | 29.423 | 31.008 | 630,829,033.13 | 16,176,859,354.19 |
| 3/11/21 | 30.908 | 31.751 | 29.62 | 31.029 | 688,330,980.2 | 16,187,185,269.99 |
| 3/10/21 | 32.876 | 33.492 | 30.457 | 30.967 | 776,104,816.82 | 16,154,301,007.82 |
| 3/9/21 | 33.291 | 34.654 | 32.412 | 32.865 | 912,214,251.37 | 17,143,384,075.92 |
| 3/8/21 | 34.283 | 34.873 | 32.253 | 33.293 | 1,249,974,446.1 | 17,352,294,772.83 |
| 3/7/21 | 28.516 | 34.768 | 28.516 | 34.278 | 1,593,346,979.08 | 17,864,556,536.13 |
| 3/6/21 | 28.311 | 28.949 | 27.238 | 28.477 | 668,584,460.07 | 14,840,891,541.7 |
| 3/5/21 | 28.251 | 28.73 | 25.954 | 28.345 | 1,189,024,358.83 | 14,771,381,030.29 |
| 3/4/21 | 25.429 | 29.667 | 24.818 | 28.262 | 1,805,032,641.18 | 8,811,275,414.72 |
| 3/3/21 | 25.586 | 27.57 | 25.355 | 25.466 | 754,004,617.58 | 7,938,845,765.34 |
| 3/2/21 | 25.491 | 27.351 | 24.643 | 25.607 | 1,232,183,265.34 | 7,982,338,224.68 |
| 3/1/21 | 22.219 | 25.453 | 22.145 | 25.445 | 839,066,478.44 | 7,931,306,354.44 |
| 2/28/21 | 23.508 | 24.054 | 20.629 | 22.19 | 901,637,422.6 | 6,916,197,524.34 |
| 2/27/21 | 23.099 | 24.728 | 22.436 | 23.455 | 761,796,612.62 | 7,310,011,683.65 |
| 2/26/21 | 23.416 | 25.122 | 21.105 | 23.075 | 1,101,820,829.2 | 6,960,566,064.49 |
| 2/25/21 | 25.246 | 26.838 | 23.271 | 23.271 | 984,151,754.43 | 7,018,879,586.77 |
| 2/24/21 | 24.652 | 27.289 | 23.153 | 25.255 | 1,423,106,271.48 | 7,617,271,888.99 |
| 2/23/21 | 27.708 | 27.744 | 18.535 | 24.577 | 2,670,108,296.19 | 7,411,839,335.72 |
| 2/22/21 | 28.816 | 28.989 | 22.426 | 27.717 | 2,088,659,957.65 | 8,358,512,592.87 |
| 2/21/21 | 28.911 | 31.947 | 28.022 | 28.83 | 2,165,245,356.33 | 8,692,883,303.31 |
| 2/20/21 | 20.073 | 32.633 | 19.569 | 29.14 | 4,080,070,578.35 | 8,785,103,362.33 |
| 2/19/21 | 21.183 | 21.499 | 19.44 | 20.075 | 767,599,935.75 | 6,047,232,824.3 |
| 2/18/21 | 21.488 | 22.235 | 20.67 | 21.162 | 593,118,926.01 | 6,374,635,543.1 |
| 2/17/21 | 20.464 | 21.738 | 19.262 | 21.489 | 855,158,976.22 | 6,473,060,596.54 |
| 2/16/21 | 20.044 | 21.281 | 19.488 | 20.458 | 881,473,850.98 | 6,162,486,894.17 |
| 2/15/21 | 20.901 | 21.472 | 17.625 | 20.062 | 1,274,415,765.77 | 6,043,357,017.33 |
| 2/14/21 | 21.806 | 22.572 | 20.831 | 20.931 | 782,187,072.01 | 6,305,047,039.79 |
| 2/13/21 | 22.732 | 23.471 | 21.337 | 21.807 | 969,494,115.63 | 6,568,455,013.66 |
| 2/12/21 | 21.541 | 23.595 | 21.268 | 22.746 | 1,324,482,438.57 | 6,850,114,250.31 |
| 2/11/21 | 20.724 | 21.911 | 20.21 | 21.555 | 940,200,134.73 | 6,490,772,819.01 |
| 2/10/21 | 19.522 | 22.36 | 19.522 | 20.742 | 1,513,117,186.1 | 6,245,125,353.04 |
| 2/9/21 | 19.351 | 19.915 | 18.937 | 19.534 | 822,779,049.43 | 5,880,281,975.94 |
| 2/8/21 | 18.671 | 20.113 | 18.183 | 19.345 | 1,100,318,951.96 | 5,822,309,467.53 |
| 2/7/21 | 19.282 | 19.626 | 17.164 | 18.687 | 1,078,369,272.13 | 5,623,224,621.63 |
| 2/6/21 | 21.178 | 21.587 | 19.273 | 19.3 | 1,073,623,433.61 | 5,806,814,611.23 |
| 2/5/21 | 20.14 | 22.275 | 19.796 | 21.186 | 1,243,281,251.73 | 6,373,378,133.21 |
| 2/4/21 | 19.776 | 21.511 | 19.529 | 20.145 | 1,355,026,915.29 | 5,839,080,530.46 |
| 2/3/21 | 19.062 | 20.465 | 18.765 | 19.766 | 1,414,097,283.49 | 5,723,881,390.91 |
| 2/2/21 | 20.431 | 20.493 | 18.136 | 19.084 | 1,674,573,149.33 | 5,523,529,702.82 |
| 2/1/21 | 17.699 | 20.693 | 16.727 | 20.416 | 2,217,716,965.97 | 5,907,917,256.91 |
| 1/31/21 | 19.487 | 20.386 | 17.529 | 17.666 | 2,248,905,215.6 | 5,111,402,819.64 |
| 1/30/21 | 15.677 | 19.551 | 15.114 | 19.462 | 2,232,275,171.97 | 5,629,704,206.08 |
| 1/29/21 | 14.194 | 15.677 | 14.127 | 14.918 | 2,038,162,493.84 | 4,313,931,295.03 |
| 1/28/21 | 14.825 | 15.379 | 13.683 | 14.205 | 2,104,591,928.88 | 4,071,492,900.34 |
| 1/27/21 | 13.86 | 15.498 | 13.136 | 14.833 | 6,372,857,509.222 | 4,251,157,620.01 |
| 1/26/21 | 11.339 | 14.193 | 11.264 | 13.84 | 5,870,212,558.779 | 3,965,776,568.042 |
| 1/25/21 | 12.028 | 12.888 | 10.922 | 11.352 | 4,870,764,024.034 | 3,252,431,411.725 |
| 1/24/21 | 9.309 | 12.241 | 9.195 | 12.047 | 3,944,520,029.279 | 3,450,685,058.902 |
| 1/23/21 | 8.706 | 9.507 | 8.547 | 9.305 | 1,955,096,498.179 | 2,655,407,773.168 |
| 1/22/21 | 7.59 | 9.013 | 7.117 | 8.717 | 3,361,566,673.177 | 2,487,322,101.063 |
| 1/21/21 | 8.986 | 9.013 | 7.411 | 7.602 | 3,679,537,997.82 | 2,169,155,158.164 |
| 1/20/21 | 8.623 | 9.019 | 7.684 | 8.983 | 4,173,020,645.802 | 2,562,614,948.792 |
| 1/19/21 | 9.208 | 9.631 | 8.513 | 8.641 | 4,178,260,771.394 | 2,464,938,778.41 |
| 1/18/21 | 8.665 | 9.838 | 8.36 | 9.216 | 2,128,019,522.822 | 2,556,450,474.318 |
| 1/17/21 | 8.43 | 9.157 | 8.103 | 8.662 | 2,577,838,948.878 | 2,402,396,385.25 |
| 1/16/21 | 7.358 | 9.218 | 7.24 | 8.419 | 2,964,752,878.952 | 2,334,383,897.245 |
| 1/15/21 | 6.898 | 7.466 | 6.462 | 7.36 | 2,902,758,852.305 | 2,040,530,747.52 |
| 1/14/21 | 6.326 | 7.106 | 6.196 | 6.872 | 2,149,188,357.944 | 1,904,871,781.953 |
| 1/13/21 | 5.545 | 6.374 | 5.284 | 6.325 | 1,668,136,048.585 | 1,753,053,644.245 |
| 1/12/21 | 5.245 | 5.799 | 4.982 | 5.545 | 2,485,771,003.29 | 1,529,887,354.206 |
