Uniswap (UNI) historical data and Live price

uniswap

Uniswap

UNI
$ 7.11 -7.211 % 0.00011395 BTC
MARKET CAP
4.258 B
24H VOLUME
233.918 M
CIRC.SUPPLY
598.736 M
MAX SUPPLY
1 B
Rank23
1H -1.25 %
24H -7.21 %
7D -37.03 %
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/247.527.9227.0477.251244,916,988.284,341,164,927.82
4/14/246.9277.5826.6697.52353,681,275.114,502,463,725.03
4/13/247.947.995.9646.927480,736,332.184,147,526,717.63
4/12/249.1699.27.2177.94460,629,712.14,753,677,267.01
4/11/2410.02910.0378.7429.169619,784,791.955,489,740,653.99
4/10/2411.22611.3059.83110.029436,295,220.176,004,895,025.97
4/9/2411.6311.68811.05611.226150,021,906.766,721,219,028.01
4/8/2411.39611.78411.29111.63140,358,731.776,963,043,937.51
4/7/2411.2511.45311.21611.396155,943,977.136,822,952,062.47
4/6/2410.9311.33810.9111.2591,207,092.766,735,777,185.06
4/5/2410.97711.0510.46810.93135,577,608.456,543,985,104.39
4/4/2410.8811.26510.72410.977147,147,600.446,572,473,733.11
4/3/2411.30911.44310.67510.88227,665,336.426,514,411,352.51
4/2/2412.43212.43211.1911.309215,747,263.446,770,828,426.81
4/1/2412.96112.96112.07212.432205,993,585.177,443,396,489.8
3/31/2412.61713.312.58912.961160,957,573.277,760,088,081.24
3/30/2412.65812.90512.52512.617120,951,794.927,554,174,607.07
3/29/2412.76813.09812.47312.658187,325,606.137,578,968,582.68
3/28/2412.24612.87112.1312.768176,325,067.117,644,818,272.58
3/27/2412.70912.81612.15312.246187,806,830.457,332,151,256.85
3/26/2412.43412.87712.3912.709165,348,172.267,609,200,622.54
3/25/2412.03112.73111.94412.434164,717,616.997,444,420,413.34
3/24/2411.63312.08511.59912.031107,709,305.87,203,184,800.04
3/23/2411.72312.00411.61311.633127,921,151.66,965,385,330.04
3/22/2412.18812.24311.35811.722186,539,042.37,018,806,589.62
3/21/2411.92312.21411.58212.188199,352,102.047,297,575,697.46
3/20/2410.63111.93710.33211.923249,459,684.547,138,840,822.2
3/19/2411.87112.02110.42210.631304,042,152.36,364,955,525.61
3/18/2412.43512.58511.5811.871188,181,880.847,107,307,924.33
3/17/2412.03212.64811.43112.535217,779,827.297,505,145,847
3/16/2413.05413.14711.79312.032229,486,748.97,204,131,623.88
3/15/2413.95514.11512.31513.054366,575,720.537,815,657,108.42
3/14/2414.21714.45913.2813.955293,211,424.458,355,287,357.37
3/13/2414.0614.72613.83214.217244,411,995.688,512,145,602.61
3/12/2414.43314.53113.37414.06299,054,960.888,418,451,253.95
3/11/2414.214.62113.74214.433300,486,305.288,641,414,575.14
3/10/2414.2214.39313.63714.2296,425,728.018,502,095,299.2
3/9/2414.64415.02813.9914.22343,802,886.938,514,144,026.38
3/8/2414.90915.38314.25814.644359,847,068.528,767,638,137.01
3/7/2415.38715.55314.66314.909387,629,076.918,926,503,665.29
3/6/2413.12716.94512.57815.3861,008,804,588.679,212,501,943.61
3/5/2412.37813.95711.5213.121741,554,202.577,859,787,969.37
3/4/2412.62512.99912.11112.378361,411,675.067,411,242,685.19
3/3/2412.6413.09611.98912.625433,230,564.237,558,777,738.3
3/2/2411.60813.39611.3512.64631,397,569.397,567,937,308.16
3/1/2411.13311.94710.83911.608402,145,155.856,950,271,931.08
2/29/2410.93811.88310.75311.134584,048,670.266,666,127,481.93
2/28/2410.85611.1910.04810.934478,409,828.36,546,685,096.57
2/27/2410.59311.1810.47110.856387,155,951.646,500,145,099.58
2/26/2411.09311.47910.41810.593473,186,866.666,342,280,361.44
2/25/2411.25311.52710.1911.094594,956,390.596,636,418,030.08
2/24/2411.35512.79111.00411.2531,381,155,399.526,731,331,100.76
2/23/247.34712.3317.05611.3371,840,398,284.896,781,635,566.1
2/22/247.3937.5077.2937.34797,813,099.24,394,845,367.65
2/21/247.5557.5577.0917.394114,632,522.864,422,719,335.23
2/20/247.6987.7127.2777.555139,865,3994,519,397,884.57
2/19/247.6467.777.5387.698112,224,993.954,605,089,639.84
2/18/247.7657.9627.5617.646115,529,488.944,573,575,074.73
2/17/247.4497.7947.3927.765142,350,294.924,644,624,533.86
2/16/247.4997.6687.3437.449144,760,925.454,456,119,137.44
2/15/246.8857.5126.8857.499167,787,725.184,485,619,564.29
2/14/246.6876.8996.6456.88585,998,136.74,118,578,504.72
2/13/246.8376.8656.5996.68791,521,455.964,000,170,960.53
2/12/246.6796.8566.4866.83688,275,380.314,089,379,413.83
2/11/246.6296.8086.5766.67882,867,746.563,994,964,563.6
2/10/246.656.7456.5476.62963,337,829.683,965,373,789.97
2/9/246.3186.6956.3136.65101,709,332.93,977,872,552.92
2/8/246.3916.4286.3176.31866,282,303.753,779,052,229.39
2/7/246.2766.4626.2276.39169,823,828.343,823,043,869.36
2/6/245.9976.4285.9976.27679,947,087.443,754,155,841.39
2/5/245.986.0895.9285.99753,330,830.173,587,354,787.52
2/4/246.1076.1245.9695.98146,905,073.423,577,679,091.24
2/3/246.1326.2776.0716.10655,539,376.693,652,733,497.04
2/2/246.0446.2516.046.13268,366,958.83,667,925,725.37
2/1/245.9976.0835.8926.04479,074,712.083,615,639,816.9
1/31/246.2576.3155.9475.99897,870,550.743,587,763,475.34
1/30/246.1416.3276.1246.25785,664,835.593,742,625,056.19
1/29/245.9416.1435.8876.1474,910,334.823,673,104,488.79
1/28/245.9856.0665.8945.94162,642,705.223,553,602,010.02
1/27/245.9515.9985.8575.98552,033,909.943,580,346,953.09
1/26/245.7485.9565.7095.95176,929,688.973,559,836,710.88
1/25/245.8645.8645.6435.74865,936,793.443,438,386,409.1
1/24/245.8375.8975.7285.86480,235,081.093,507,922,407.37
1/23/246.0346.1215.5565.836106,947,159.83,491,094,110.46
1/22/246.3676.3915.9956.03487,420,390.653,609,712,634.02
1/21/246.4816.5136.3666.36653,667,408.963,807,891,295.61
1/20/246.3456.6016.3016.4888,959,760.193,876,074,070.56
1/19/246.3086.3656.0576.34596,468,093.253,795,698,899.03
1/18/246.7646.8286.2666.309100,796,832.133,773,677,951.95
1/17/246.8256.8836.6796.76498,913,761.764,046,332,549.33