- 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) |
|---|---|---|---|---|---|---|
| 7/6/22 | 5.311 | 5.474 | 5.215 | 5.354 | 130,046,282.09 | 3,930,897,207.05 |
| 7/5/22 | 5.305 | 5.415 | 5.037 | 5.31 | 122,286,251.73 | 3,898,203,465.44 |
| 7/4/22 | 4.914 | 5.298 | 4.741 | 5.298 | 104,765,696.04 | 3,889,122,070.61 |
| 7/3/22 | 4.917 | 4.938 | 4.747 | 4.914 | 83,246,348.16 | 3,607,589,189.01 |
| 7/2/22 | 4.847 | 5.06 | 4.734 | 4.916 | 111,879,435.27 | 3,609,302,874.7 |
| 7/1/22 | 4.985 | 5.111 | 4.77 | 4.84 | 125,566,536.18 | 3,553,261,490.02 |
| 6/30/22 | 5.095 | 5.125 | 4.643 | 4.979 | 155,129,966.8 | 3,655,384,560.8 |
| 6/29/22 | 4.911 | 5.244 | 4.812 | 5.093 | 146,948,852.7 | 3,738,966,951.47 |
| 6/28/22 | 5.341 | 5.457 | 4.873 | 4.91 | 118,983,843.92 | 3,604,368,952.81 |
| 6/27/22 | 5.6 | 5.904 | 5.313 | 5.341 | 126,129,531.22 | 3,921,109,225.84 |
| 6/26/22 | 5.634 | 5.999 | 5.507 | 5.601 | 143,149,752.91 | 4,111,567,318.62 |
| 6/25/22 | 5.488 | 5.736 | 5.287 | 5.636 | 126,393,047.85 | 4,137,726,798.54 |
| 6/24/22 | 5.626 | 5.768 | 5.366 | 5.488 | 184,306,650.67 | 4,024,236,779.06 |
| 6/23/22 | 4.989 | 5.636 | 4.987 | 5.625 | 224,705,016.65 | 4,124,775,763.4 |
| 6/22/22 | 4.752 | 5.324 | 4.59 | 4.989 | 296,038,352.73 | 3,591,168,721.25 |
| 6/21/22 | 4.305 | 5.143 | 4.237 | 4.749 | 218,168,278.92 | 3,418,744,245.04 |
| 6/20/22 | 4.187 | 4.37 | 4.007 | 4.304 | 159,927,448.98 | 3,098,593,403.38 |
| 6/19/22 | 3.647 | 4.234 | 3.517 | 4.186 | 153,585,924.52 | 3,014,015,122.61 |
| 6/18/22 | 3.939 | 4.069 | 3.37 | 3.649 | 158,283,161.62 | 2,626,764,840.81 |
| 6/17/22 | 3.826 | 3.986 | 3.81 | 3.939 | 106,151,302.49 | 2,836,014,877.96 |
| 6/16/22 | 4.404 | 4.437 | 3.773 | 3.826 | 189,186,418.91 | 2,753,577,186.95 |
| 6/15/22 | 3.883 | 4.404 | 3.409 | 4.4 | 229,222,665.46 | 3,165,438,831.62 |
| 6/14/22 | 3.638 | 3.898 | 3.381 | 3.884 | 173,698,076.57 | 2,794,405,603.5 |
| 6/13/22 | 4.117 | 4.117 | 3.493 | 3.636 | 241,473,582.39 | 2,615,507,046.29 |
| 6/12/22 | 4.374 | 4.459 | 4.12 | 4.124 | 135,157,637.64 | 2,967,025,060.73 |
| 6/11/22 | 4.814 | 4.955 | 4.359 | 4.373 | 126,735,281.04 | 3,146,154,493.44 |
| 6/10/22 | 5.204 | 5.212 | 4.81 | 4.813 | 114,117,413.49 | 3,462,658,535.91 |
| 6/9/22 | 5.088 | 5.335 | 5.048 | 5.204 | 97,651,715.41 | 3,744,054,911.39 |
| 6/8/22 | 5.236 | 5.305 | 5.066 | 5.088 | 129,345,740.46 | 3,660,361,272.93 |
| 6/7/22 | 5.372 | 5.399 | 4.96 | 5.236 | 175,821,455.2 | 3,767,013,049.35 |
| 6/6/22 | 5.095 | 5.408 | 5.095 | 5.374 | 135,509,482.94 | 3,865,525,738.77 |
| 6/5/22 | 5.119 | 5.209 | 4.947 | 5.094 | 99,008,037.15 | 3,662,955,509.31 |
| 6/4/22 | 5.079 | 5.162 | 4.961 | 5.119 | 104,863,957.9 | 3,680,905,664.2 |
| 6/3/22 | 5.312 | 5.321 | 4.997 | 5.079 | 115,713,431.66 | 3,650,679,190.46 |
| 6/2/22 | 5.159 | 5.326 | 5.077 | 5.313 | 141,094,619.44 | 3,818,803,107.46 |
| 6/1/22 | 5.697 | 5.787 | 5.139 | 5.16 | 170,579,803.21 | 3,709,631,497.08 |
| 5/31/22 | 5.642 | 5.858 | 5.573 | 5.696 | 172,677,217.03 | 4,095,010,804.3 |
| 5/30/22 | 4.94 | 5.657 | 4.904 | 5.641 | 174,677,820.57 | 4,055,551,589.94 |
| 5/29/22 | 4.985 | 5.013 | 4.798 | 4.939 | 110,975,173.61 | 3,550,914,386.29 |
| 5/28/22 | 4.68 | 4.808 | 4.646 | 4.734 | 192,893,720.88 | 3,403,314,821.55 |
| 5/27/22 | 4.979 | 5.054 | 4.63 | 4.679 | 230,773,724.97 | 3,363,827,620.33 |
| 5/26/22 | 5.613 | 5.755 | 4.838 | 4.98 | 210,600,895.15 | 3,580,125,551.56 |
| 5/25/22 | 5.598 | 5.757 | 5.405 | 5.612 | 163,676,161.74 | 4,034,494,632.58 |
| 5/24/22 | 5.62 | 5.773 | 5.319 | 5.599 | 201,326,900.47 | 4,024,916,138.56 |
| 5/23/22 | 5.508 | 5.951 | 5.388 | 5.62 | 245,045,791.95 | 4,039,740,611.17 |
| 5/22/22 | 5.237 | 5.527 | 5.152 | 5.51 | 126,111,513.39 | 3,960,636,175.92 |
| 5/21/22 | 5.105 | 5.35 | 5.017 | 5.237 | 120,434,483.82 | 3,764,795,626.49 |
| 5/20/22 | 5.189 | 5.49 | 4.95 | 5.105 | 164,847,325.96 | 3,669,559,761.76 |
| 5/19/22 | 4.902 | 5.2 | 4.767 | 5.19 | 157,316,699.11 | 3,730,879,390.68 |
| 5/18/22 | 5.467 | 5.531 | 4.902 | 4.902 | 145,420,276.08 | 3,523,818,502.37 |
| 5/17/22 | 5.045 | 5.486 | 5.045 | 5.467 | 162,612,315.63 | 3,929,624,482.4 |
| 5/16/22 | 5.451 | 5.451 | 4.937 | 5.044 | 161,915,063.07 | 3,625,695,926.52 |
| 5/15/22 | 5.185 | 5.45 | 5.007 | 5.45 | 245,919,268.4 | 3,764,739,712.7 |
| 5/14/22 | 5.131 | 5.342 | 4.758 | 5.185 | 226,433,303.24 | 3,582,201,376.16 |
| 5/13/22 | 4.689 | 5.429 | 4.633 | 5.13 | 236,758,652.05 | 3,544,164,300.15 |
| 5/12/22 | 4.882 | 5.143 | 3.805 | 4.692 | 399,493,139.26 | 3,241,619,158.03 |
| 5/11/22 | 6.078 | 6.198 | 4.723 | 4.88 | 509,272,688.26 | 3,370,254,989.34 |
| 5/10/22 | 6.053 | 6.628 | 5.847 | 6.079 | 369,212,661.16 | 4,198,836,688.68 |
| 5/9/22 | 7.121 | 7.207 | 6.06 | 6.06 | 363,357,316.83 | 4,185,615,850.52 |
| 5/8/22 | 7.188 | 7.311 | 6.916 | 7.121 | 211,379,464.7 | 4,918,124,478.55 |
| 5/7/22 | 7.598 | 7.613 | 7.034 | 7.187 | 236,476,566.6 | 4,964,046,615.68 |
| 5/6/22 | 7.335 | 7.664 | 6.955 | 7.599 | 245,323,964.81 | 5,248,585,326.23 |
| 5/5/22 | 7.953 | 8.077 | 7.024 | 7.333 | 240,577,045.45 | 5,064,904,231.45 |
| 5/4/22 | 6.852 | 7.957 | 6.845 | 7.957 | 223,655,413.7 | 5,495,837,522.42 |
| 5/3/22 | 6.934 | 7.111 | 6.726 | 6.852 | 134,692,231 | 4,732,687,358.33 |
| 5/2/22 | 7.123 | 7.178 | 6.698 | 6.934 | 148,172,093.3 | 4,790,375,589.32 |
| 5/1/22 | 6.771 | 7.211 | 6.665 | 7.125 | 194,095,247.47 | 4,921,944,834.64 |
| 4/30/22 | 7.62 | 7.778 | 6.67 | 6.771 | 202,858,534.22 | 4,677,876,536.97 |
| 4/29/22 | 8.172 | 8.216 | 7.553 | 7.62 | 178,577,447.55 | 5,264,045,950.52 |
| 4/28/22 | 8.215 | 8.339 | 8.059 | 8.173 | 139,028,878.71 | 5,645,817,663.82 |
| 4/27/22 | 8.008 | 8.386 | 8.008 | 8.215 | 136,480,916.15 | 5,675,112,885.03 |
| 4/26/22 | 8.736 | 8.794 | 7.971 | 8.006 | 160,637,255.91 | 5,530,576,264.91 |
| 4/25/22 | 8.726 | 8.753 | 8.22 | 8.739 | 202,572,130.78 | 6,034,551,670.98 |
| 4/24/22 | 8.936 | 9.127 | 8.725 | 8.726 | 156,490,753.61 | 6,025,561,927.88 |
| 4/23/22 | 8.909 | 9.201 | 8.874 | 8.938 | 207,673,931.52 | 6,171,478,667.49 |
| 4/22/22 | 8.859 | 9.093 | 8.78 | 8.909 | 246,411,429.16 | 6,151,765,093.44 |
| 4/21/22 | 9.318 | 9.678 | 8.743 | 8.86 | 282,734,778.06 | 6,117,916,890.53 |
| 4/20/22 | 9.546 | 9.684 | 9.138 | 9.319 | 237,978,717.49 | 6,434,499,513.09 |
| 4/19/22 | 9.387 | 9.606 | 9.237 | 9.546 | 191,912,745.07 | 6,591,342,405.43 |
| 4/18/22 | 9.262 | 9.393 | 8.9 | 9.386 | 201,686,287.02 | 6,473,851,290.78 |
| 4/17/22 | 9.665 | 9.7 | 9.237 | 9.261 | 116,823,280.72 | 6,387,151,066.32 |
| 4/16/22 | 9.762 | 9.808 | 9.518 | 9.666 | 128,655,199.34 | 6,666,270,656.79 |
| 4/15/22 | 9.476 | 9.934 | 9.476 | 9.762 | 222,270,479.81 | 6,732,036,013.01 |
| 4/14/22 | 9.659 | 9.737 | 9.356 | 9.476 | 254,355,452.67 | 6,529,576,830.11 |
| 4/13/22 | 9.324 | 9.713 | 9.291 | 9.66 | 182,470,460.09 | 6,656,644,869.33 |
| 4/12/22 | 8.987 | 9.482 | 8.977 | 9.324 | 168,889,905.04 | 6,425,302,768.66 |
| 4/11/22 | 9.913 | 9.913 | 8.961 | 8.984 | 213,173,515.62 | 6,191,119,649.81 |
| 4/10/22 | 10.06 | 10.293 | 9.914 | 9.916 | 140,408,579.57 | 6,832,408,797.53 |
| 4/9/22 | 9.715 | 10.062 | 9.715 | 10.06 | 152,865,919.01 | 6,931,427,044.58 |
| 4/8/22 | 10.489 | 10.526 | 9.662 | 9.714 | 187,708,576.9 | 6,692,616,983.23 |
