Uniswap (UNI) historical data and Live price

Uniswap

UNI

$ 5.94 -4.908 %

0.00021321 BTC

MARKET CAP
2.796 B

24H VOLUME
98.021 M

CIRC.SUPPLY
471.065 M

MAX SUPPLY
1 B

UNI

USD

Rank24

1H 0.54 %

24H -4.91 %

7D -5.10 %

EXPLORER 1
2
3
4
5

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/23/23	6.083	6.433	6.038	6.247	80,343,300.22	4,761,376,715.14
3/22/23	6.439	6.449	5.968	6.084	103,690,016.68	4,637,043,557.62
3/21/23	6.189	6.49	6.099	6.439	97,575,730.64	4,908,043,760.3
3/20/23	6.508	6.582	6.182	6.188	100,456,362.28	4,716,487,303.57
3/19/23	6.496	6.687	6.452	6.509	101,925,410.67	4,960,972,324.58
3/18/23	6.418	6.618	6.363	6.494	113,208,505.12	4,950,018,880.63
3/17/23	5.927	6.422	5.871	6.418	100,732,211.41	4,891,932,146.4
3/16/23	5.922	5.992	5.832	5.927	75,392,988.86	4,517,233,673.96
3/15/23	6.339	6.442	5.787	5.92	113,698,649.01	4,512,064,390.28
3/14/23	6.115	6.585	6.037	6.338	163,432,808.77	4,830,714,006.24
3/13/23	5.93	6.218	5.833	6.115	165,013,654.95	4,660,796,742.37
3/12/23	5.477	5.931	5.44	5.931	102,353,277.37	4,520,286,718.17
3/11/23	5.631	5.781	5.31	5.477	146,101,473.61	4,174,503,409.24
3/10/23	5.732	5.732	5.41	5.631	121,527,662.59	4,292,309,139.25
3/9/23	6.11	6.192	5.673	5.732	92,183,974.7	4,369,222,991.02
3/8/23	6.423	6.483	6.096	6.109	90,429,721.09	4,656,292,446.27
3/7/23	6.336	6.459	6.293	6.423	95,190,450.31	4,895,730,667.83
3/6/23	6.351	6.43	6.265	6.336	73,453,099.22	4,829,605,165.71
3/5/23	6.153	6.371	6.146	6.352	71,882,997.89	4,841,611,560.78
3/4/23	6.267	6.292	6.047	6.153	52,854,412.64	4,689,710,089.01
3/3/23	6.632	6.637	6.148	6.267	98,659,069.43	4,777,025,613.48
3/2/23	6.843	6.885	6.573	6.631	65,321,824.93	5,054,243,523.77
3/1/23	6.49	6.85	6.484	6.843	95,261,931.86	5,215,760,828.71
2/28/23	6.445	6.614	6.419	6.489	79,851,899.8	4,946,323,132.81
2/27/23	6.606	6.639	6.389	6.445	71,220,182.64	4,912,087,785.17
2/26/23	6.466	6.645	6.436	6.606	52,933,916.12	5,035,375,785.12
2/25/23	6.573	6.614	6.313	6.466	74,237,616.07	4,928,448,396.44
2/24/23	6.943	7.036	6.503	6.571	110,361,352.75	5,008,812,418.54
2/23/23	6.933	7.041	6.844	6.943	85,723,728.31	5,291,948,877.19
2/22/23	7.03	7.043	6.732	6.933	109,159,067.94	5,284,289,560.48
2/21/23	7.349	7.422	6.932	7.03	132,623,139.43	5,358,580,439.29
2/20/23	7.2	7.359	7.081	7.349	134,132,185.24	5,601,712,331.89
2/19/23	6.982	7.553	6.975	7.196	258,133,544.71	5,484,696,972.7
2/18/23	6.732	7.116	6.731	6.984	176,201,911.94	5,322,965,478.9
2/17/23	6.494	6.818	6.469	6.732	133,287,509.79	5,131,332,255.2
2/16/23	6.932	7.004	6.489	6.495	154,903,819.66	4,950,737,772.32
2/15/23	6.582	6.935	6.508	6.932	109,358,766.62	5,283,480,592.41
2/14/23	6.254	6.581	6.234	6.581	94,216,645.69	5,016,084,477.56
2/13/23	6.343	6.371	6.112	6.254	115,768,816.53	4,766,946,804.2
2/12/23	6.483	6.546	6.317	6.344	59,784,029.84	4,835,169,796.76
2/11/23	6.362	6.495	6.344	6.483	63,764,866.96	4,941,717,083.09
2/10/23	6.318	6.465	6.267	6.361	116,563,554.29	4,848,120,484.76
2/9/23	6.801	6.858	6.238	6.317	239,086,629.22	4,814,966,473.64
2/8/23	6.985	7.042	6.622	6.8	139,932,554.02	5,182,829,779.3
2/7/23	6.653	6.997	6.649	6.985	118,898,673.89	5,323,673,306.33
2/6/23	6.899	6.96	6.623	6.652	122,095,872.89	5,070,593,379.99
2/5/23	7.204	7.312	6.787	6.899	141,896,974.97	5,258,718,124.03
2/4/23	7.071	7.331	7.036	7.204	115,928,547.39	5,491,089,683.33
2/3/23	7.102	7.265	6.969	7.072	194,514,026	5,390,208,359.3
2/2/23	6.81	7.5	6.81	7.103	256,063,511.79	5,413,822,498.4
2/1/23	6.567	6.902	6.345	6.813	130,456,451.06	5,192,742,235.64
1/31/23	6.509	6.643	6.456	6.568	82,184,082.06	5,006,214,131.03
1/30/23	6.924	6.996	6.394	6.509	126,616,065.18	4,961,163,048.63
1/29/23	6.635	6.979	6.572	6.924	101,829,475.92	5,277,176,482.59
1/28/23	6.856	6.903	6.577	6.635	78,872,282.14	5,057,012,636.42
1/27/23	6.761	6.864	6.595	6.855	103,212,948.68	5,224,988,286.9
1/26/23	6.595	6.772	6.493	6.762	117,428,622.55	5,154,167,693.37
1/25/23	6.297	6.686	6.141	6.598	120,968,142.43	5,028,749,719.7
1/24/23	6.719	6.818	6.282	6.296	122,286,574.8	4,798,957,267.18
1/23/23	6.895	6.964	6.705	6.722	161,708,239.09	5,123,324,426.2
1/22/23	6.673	7.082	6.633	6.894	175,943,498.11	5,254,897,537.28
1/21/23	6.678	6.809	6.585	6.671	131,144,703.84	5,084,658,196.26
1/20/23	6.164	6.68	6.083	6.677	91,671,444.79	5,089,210,351.33
1/19/23	6.059	6.18	6.008	6.165	80,807,899.72	4,698,912,753.23
1/18/23	6.355	6.793	6.059	6.06	219,720,221.85	4,618,984,046.99
1/17/23	6.542	6.624	6.352	6.356	103,851,195.79	4,844,922,777.19
1/16/23	6.589	6.731	6.328	6.542	128,443,658.18	4,986,097,360.82
1/15/23	6.63	6.664	6.421	6.589	110,235,574.34	5,021,973,827.58
1/14/23	6.297	6.936	6.297	6.629	238,710,773.96	5,052,779,242.58
1/13/23	6.173	6.334	6.035	6.297	103,252,593.68	4,799,715,449.43
1/12/23	5.982	6.174	5.929	6.173	137,103,735.46	4,705,408,789.46
1/11/23	5.787	5.938	5.624	5.923	75,697,558.83	4,514,386,051.24
1/10/23	5.798	5.866	5.69	5.787	74,283,925.76	4,411,235,971.08
1/9/23	5.571	5.952	5.571	5.798	97,423,700.36	4,419,257,517.11
1/8/23	5.418	5.572	5.366	5.57	42,792,075.81	4,245,624,046.1
1/7/23	5.521	5.545	5.401	5.419	38,759,717.51	4,130,190,346.12
1/6/23	5.371	5.525	5.265	5.521	52,078,123.79	4,208,102,496.03
1/5/23	5.527	5.552	5.348	5.371	51,003,470	4,094,153,843.77
1/4/23	5.381	5.588	5.365	5.526	78,287,546.69	4,211,929,940.02
1/3/23	5.367	5.414	5.284	5.381	51,869,251.9	4,101,777,341.79
1/2/23	5.246	5.442	5.191	5.367	71,036,449.57	4,090,792,917.5
1/1/23	5.163	5.262	5.105	5.246	31,380,680.62	3,998,664,734.41
12/31/22	5.091	5.193	5.063	5.163	37,928,474.22	3,935,204,673.79
12/30/22	5.051	5.103	4.973	5.092	42,211,193.46	3,880,866,881.5
12/29/22	4.977	5.121	4.96	5.052	51,027,715.83	3,850,604,607.11
12/28/22	5.182	5.195	4.965	4.977	61,058,861.96	3,793,234,867.37
12/27/22	5.2	5.308	5.112	5.182	43,798,499.95	3,949,820,818.92
12/26/22	5.156	5.202	5.136	5.201	47,162,942.6	3,964,017,806.56
12/25/22	5.205	5.235	5.068	5.156	49,149,897.66	3,929,874,440.09
12/24/22	5.259	5.265	5.191	5.205	38,719,638.95	3,967,505,790.6

Similar Coins