- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Uniswap (UNI) historical data and Live price
Uniswap
UNI$ 7.67 + 1.389 % 
0.00011293 BTC
0.00011293 BTC MARKET CAP
4.603 B
4.603 B
24H VOLUME
88.476 M
88.476 M
CIRC.SUPPLY
600.034 M
600.034 M
MAX SUPPLY
Rank23
1H 0.11 %
24H 1.39 %
7D -4.10 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 7.294 | 7.703 | 7.279 | 7.683 | 100,097,488.06 | 4,610,051,009.33 |
| 7/25/24 | 7.426 | 7.447 | 7.053 | 7.294 | 143,973,055.1 | 4,376,752,551.18 |
| 7/24/24 | 7.719 | 7.756 | 7.366 | 7.426 | 114,716,012.21 | 4,455,849,304.47 |
| 7/23/24 | 7.813 | 7.996 | 7.584 | 7.718 | 156,389,152.67 | 4,631,221,420.24 |
| 7/22/24 | 8.128 | 8.164 | 7.763 | 7.813 | 134,703,628.72 | 4,688,042,592.54 |
| 7/21/24 | 8.016 | 8.177 | 7.683 | 8.128 | 138,132,251.56 | 4,877,091,670.92 |
| 7/20/24 | 7.989 | 8.043 | 7.837 | 8.016 | 120,091,262.66 | 4,809,977,611.58 |
| 7/19/24 | 7.836 | 8.03 | 7.69 | 7.989 | 135,964,587.7 | 4,793,684,896.02 |
| 7/18/24 | 7.931 | 8.044 | 7.605 | 7.837 | 142,714,129.61 | 4,702,544,008.08 |
| 7/17/24 | 8.183 | 8.406 | 7.901 | 7.931 | 175,345,329.69 | 4,759,098,708.54 |
| 7/16/24 | 8.601 | 8.636 | 7.895 | 8.183 | 246,366,633.66 | 4,910,040,336.32 |
| 7/15/24 | 8.414 | 8.605 | 8.296 | 8.602 | 173,047,779.22 | 5,161,670,862.4 |
| 7/14/24 | 8.162 | 8.491 | 8.109 | 8.413 | 123,401,763.02 | 5,048,076,114.82 |
| 7/13/24 | 8.112 | 8.286 | 8.093 | 8.162 | 97,011,815.93 | 4,897,586,376.94 |
| 7/12/24 | 7.833 | 8.238 | 7.704 | 8.111 | 115,795,143.46 | 4,866,898,853.37 |
| 7/11/24 | 8.031 | 8.167 | 7.784 | 7.833 | 122,100,396.71 | 4,700,187,755.93 |
| 7/10/24 | 8.178 | 8.319 | 8.006 | 8.032 | 136,389,600.02 | 4,819,382,920.39 |
| 7/9/24 | 8.033 | 8.257 | 7.99 | 8.179 | 125,813,247.38 | 4,907,519,903.86 |
| 7/8/24 | 7.648 | 8.284 | 7.355 | 8.034 | 194,171,186.63 | 4,820,449,325.93 |
| 7/7/24 | 8.195 | 8.195 | 7.611 | 7.646 | 120,973,423.58 | 4,588,103,161.37 |
| 7/6/24 | 7.771 | 8.25 | 7.679 | 8.195 | 124,454,031.77 | 4,917,472,899.33 |
| 7/5/24 | 7.626 | 7.816 | 6.871 | 7.77 | 313,566,357.47 | 4,662,457,310.13 |
| 7/4/24 | 8.518 | 8.565 | 7.622 | 7.626 | 230,949,484.77 | 4,576,037,178.95 |
| 7/3/24 | 8.984 | 9.038 | 8.412 | 8.519 | 170,930,907.93 | 5,111,554,838.49 |
| 7/2/24 | 9.143 | 9.208 | 8.836 | 8.984 | 136,068,089.87 | 5,390,724,984 |
| 7/1/24 | 9.272 | 9.497 | 9.138 | 9.143 | 142,414,844.42 | 5,485,593,646.27 |
| 6/30/24 | 8.842 | 9.327 | 8.772 | 9.272 | 88,421,545.52 | 5,562,769,777.74 |
| 6/29/24 | 8.977 | 9.092 | 8.837 | 8.843 | 89,970,535.16 | 5,305,542,372.97 |
| 6/28/24 | 9.49 | 9.608 | 8.931 | 8.975 | 168,927,477.38 | 5,384,702,654.35 |
| 6/27/24 | 9.382 | 9.618 | 9.197 | 9.488 | 128,545,153.04 | 5,692,236,209.29 |
| 6/26/24 | 9.497 | 9.639 | 9.188 | 9.382 | 116,484,087.71 | 5,628,915,599.65 |
| 6/25/24 | 9.335 | 9.555 | 9.21 | 9.496 | 132,552,428.17 | 5,697,110,203.68 |
| 6/24/24 | 9.77 | 9.794 | 8.78 | 9.334 | 238,715,099.11 | 5,600,003,996.7 |
| 6/23/24 | 9.844 | 10.078 | 9.769 | 9.77 | 88,172,931.5 | 5,861,575,859.65 |
| 6/22/24 | 9.794 | 10.065 | 9.628 | 9.845 | 99,054,157.21 | 5,906,333,984 |
| 6/21/24 | 10.017 | 10.296 | 9.721 | 9.792 | 159,580,828.43 | 5,875,033,644.27 |
| 6/20/24 | 9.952 | 10.251 | 9.663 | 10.015 | 197,351,072.59 | 6,008,832,390.26 |
| 6/19/24 | 9.753 | 10.447 | 9.638 | 9.952 | 269,648,643.53 | 5,970,567,786.27 |
| 6/18/24 | 10.605 | 10.618 | 9.263 | 9.75 | 275,217,132.86 | 5,849,701,566.45 |
| 6/17/24 | 11.981 | 11.981 | 10.584 | 10.606 | 273,489,496.87 | 6,362,868,350.86 |
| 6/16/24 | 11.514 | 11.985 | 11.283 | 11.977 | 203,318,612.64 | 7,185,835,173.96 |
| 6/15/24 | 10.424 | 11.827 | 10.376 | 11.514 | 379,675,375.8 | 6,907,846,102.96 |
| 6/14/24 | 10.157 | 10.948 | 10.091 | 10.424 | 360,118,712.46 | 6,253,913,293.71 |
| 6/13/24 | 10.066 | 10.215 | 9.674 | 10.158 | 213,459,185.2 | 6,094,201,409.78 |
| 6/12/24 | 8.985 | 10.314 | 8.817 | 10.065 | 380,011,051.94 | 6,038,508,926.99 |
| 6/11/24 | 10.345 | 10.367 | 8.805 | 8.985 | 328,838,441.13 | 5,390,516,016.3 |
| 6/10/24 | 9.816 | 10.653 | 9.631 | 10.344 | 305,400,892.62 | 6,206,051,222.9 |
| 6/9/24 | 10.049 | 10.064 | 9.775 | 9.815 | 172,734,961.46 | 5,888,413,664.73 |
| 6/8/24 | 9.817 | 10.175 | 9.801 | 10.05 | 202,812,165.14 | 6,029,474,697.78 |
| 6/7/24 | 10.621 | 10.738 | 9.348 | 9.817 | 261,217,839.4 | 5,890,045,784.19 |
| 6/6/24 | 11.164 | 11.241 | 10.453 | 10.622 | 238,274,228.32 | 6,372,301,102.15 |
| 6/5/24 | 11.452 | 11.518 | 10.903 | 11.164 | 363,364,721.57 | 6,697,741,514.68 |
| 6/4/24 | 9.498 | 11.852 | 9.415 | 11.452 | 773,008,502.57 | 6,870,753,197.7 |
| 6/3/24 | 9.427 | 9.816 | 9.312 | 9.498 | 176,683,985.04 | 5,697,988,676.41 |
| 6/2/24 | 9.886 | 9.935 | 9.388 | 9.427 | 140,608,459.32 | 5,655,626,104.77 |
| 6/1/24 | 9.966 | 10.036 | 9.865 | 9.886 | 143,411,701.93 | 5,930,703,967.7 |
| 5/31/24 | 10.762 | 11.095 | 9.935 | 9.966 | 270,030,255.91 | 5,978,647,101.51 |
| 5/30/24 | 10.441 | 11.19 | 10.388 | 10.762 | 202,810,324.48 | 6,445,826,663.62 |
| 5/29/24 | 11.12 | 11.265 | 10.441 | 10.441 | 247,693,002.48 | 6,253,401,129.44 |
| 5/28/24 | 11.064 | 11.484 | 10.623 | 11.12 | 317,437,328.38 | 6,660,312,487.46 |
| 5/27/24 | 11.159 | 11.345 | 10.926 | 11.064 | 271,499,023.3 | 6,626,511,391.63 |
| 5/26/24 | 11.308 | 11.76 | 11.084 | 11.159 | 474,937,830.23 | 6,683,686,036.41 |
| 5/25/24 | 10.191 | 11.441 | 10.18 | 11.308 | 578,219,774.58 | 6,772,425,133.71 |
| 5/24/24 | 9.065 | 10.446 | 8.957 | 10.191 | 424,871,360.7 | 6,103,473,066.32 |
| 5/23/24 | 9.311 | 9.833 | 8.782 | 9.065 | 344,949,759.58 | 5,429,265,369.44 |
| 5/22/24 | 9.656 | 9.673 | 9.038 | 9.311 | 235,688,760.22 | 5,576,828,572.7 |
| 5/21/24 | 9.334 | 9.659 | 9.088 | 9.656 | 323,717,444.94 | 5,783,277,618.7 |
| 5/20/24 | 7.646 | 9.468 | 7.636 | 9.334 | 312,582,125.37 | 5,590,714,514.03 |
| 5/19/24 | 7.865 | 7.964 | 7.603 | 7.646 | 111,677,794.67 | 4,579,298,217.16 |
| 5/18/24 | 7.493 | 8.188 | 7.464 | 7.865 | 222,663,463.39 | 4,710,642,205.95 |
| 5/17/24 | 7.292 | 7.594 | 7.251 | 7.493 | 115,165,488.19 | 4,488,064,818.28 |
| 5/16/24 | 7.37 | 7.425 | 7.069 | 7.292 | 110,095,633.26 | 4,367,678,186.38 |
| 5/15/24 | 6.78 | 7.424 | 6.747 | 7.37 | 117,412,325.47 | 4,414,349,050.31 |
| 5/14/24 | 6.999 | 7.017 | 6.768 | 6.78 | 102,561,529.47 | 4,060,742,501.3 |
| 5/13/24 | 7.064 | 7.2 | 6.857 | 6.999 | 120,138,066.63 | 4,191,920,117.15 |
| 5/12/24 | 7.03 | 7.207 | 7.004 | 7.064 | 87,244,008.1 | 4,230,707,689.1 |
| 5/11/24 | 7.109 | 7.196 | 7.026 | 7.03 | 78,182,777.1 | 4,210,578,750.36 |
| 5/10/24 | 7.502 | 7.554 | 7.036 | 7.109 | 97,909,114.95 | 4,257,535,512.46 |
| 5/5/24 | 7.533 | 7.647 | 7.369 | 7.594 | 122,894,397.21 | 4,548,345,138.67 |
| 5/4/24 | 7.592 | 7.696 | 7.488 | 7.533 | 119,445,268.77 | 4,511,540,598.04 |
| 5/3/24 | 7.114 | 7.614 | 6.961 | 7.592 | 142,782,591.47 | 4,546,996,135.85 |
| 5/2/24 | 7.038 | 7.21 | 6.861 | 7.114 | 110,795,639.77 | 4,261,015,188.92 |
| 5/1/24 | 7.035 | 7.13 | 6.567 | 7.038 | 181,942,809.43 | 4,215,528,176.52 |
| 4/30/24 | 7.7 | 7.796 | 6.816 | 7.035 | 161,440,194.55 | 4,212,136,172.58 |
| 4/29/24 | 7.832 | 7.866 | 7.509 | 7.7 | 139,272,820.99 | 4,610,005,562.42 |
| 4/28/24 | 7.976 | 8.214 | 7.81 | 7.832 | 170,463,046.48 | 4,689,216,911.39 |
| 4/27/24 | 7.694 | 8.054 | 7.487 | 7.976 | 124,860,766.76 | 4,775,723,995.68 |
| 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 |
