Uniswap (UNI) historical data and Live price

Uniswap

UNI

$ 18.13 -3.271 %

0.00052638 BTC

MARKET CAP
10.646 B

24H VOLUME
356.197 M

CIRC.SUPPLY
587.348 M

MAX SUPPLY
1 B

UNI

USD

Rank11

1H -0.42 %

24H -3.27 %

7D 8.21 %

EXPLORER 1
2
3
4
5

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	18.588	18.92	18.068	18.279	325,806,068.1	10,735,882,559.95
7/23/21	17.585	18.696	16.976	18.624	394,618,360.36	10,938,488,091.43
7/22/21	16.712	17.601	16.133	17.596	371,465,656.09	10,334,827,659.91
7/21/21	14.565	16.863	14.052	16.679	416,317,963.71	9,796,435,474.77
7/20/21	15.728	15.95	14.448	14.6	371,509,356.06	8,574,853,892.83
7/19/21	16.323	16.764	15.433	15.689	353,935,381.24	9,214,567,471.49
7/18/21	16.126	17.163	16.088	16.361	319,630,224.37	9,609,205,603.84
7/17/21	16.362	16.748	15.96	16.107	335,054,881.44	9,459,578,921.19
7/16/21	17.048	17.587	15.948	16.408	382,003,612.39	9,636,820,334.13
7/15/21	17.893	18.375	16.826	16.996	404,867,306.8	9,981,862,715.91
7/14/21	18.467	18.522	16.78	17.869	452,806,170.72	10,494,301,247.25
7/13/21	19.579	19.703	18.201	18.439	348,010,795.07	10,828,891,756.65
7/12/21	20.696	21.395	19.254	19.588	356,522,124.53	11,503,613,080.61
7/11/21	20.243	20.942	20.009	20.681	268,848,503.64	12,145,668,777.95
7/10/21	20.997	21.514	19.983	20.244	259,378,363.3	11,888,802,708.4
7/9/21	20.352	21.544	19.804	20.985	439,238,858.58	12,324,327,228.89
7/8/21	22.276	22.297	19.993	20.4	491,809,315.39	11,980,504,264.83
7/7/21	22.399	23.388	21.764	22.231	484,900,570.75	13,055,787,884.49
7/6/21	20.088	23.189	20.076	22.4	815,123,868.59	13,155,007,434.09
7/5/21	20.767	20.868	19.181	20.095	545,274,387.3	11,801,301,166.91
7/4/21	19.48	21.481	18.947	20.772	540,490,915.07	12,198,611,170.77
7/3/21	18.227	19.525	17.85	19.525	344,855,378.82	11,466,088,852.75
7/2/21	17.833	18.244	16.984	18.242	307,045,716.47	10,493,637,024.79
7/1/21	19.278	19.278	17.59	17.87	364,624,991.39	10,279,957,542.38
6/30/21	18.644	19.285	17.199	19.278	397,542,621.05	11,089,771,197.49
6/29/21	17.735	19.186	17.682	18.554	383,182,156.87	10,673,136,671.32
6/28/21	17.096	18.135	16.881	17.684	306,684,345.91	10,172,315,635.89
6/27/21	16.15	17.096	15.669	17.096	255,240,542.43	9,833,906,939.68
6/26/21	15.867	16.452	15.137	16.1	284,658,409.4	9,261,318,436.36
6/25/21	18.062	18.338	15.732	15.905	370,292,097.71	9,148,938,768.41
6/24/21	17.815	18.553	16.659	18.055	366,440,877.44	10,384,060,768.91
6/23/21	16.404	18.488	15.836	17.811	480,783,181.25	10,245,159,542.42
6/22/21	15.803	17.103	14	16.38	706,248,217.2	9,421,462,865.16
6/21/21	20.742	20.88	15.785	15.851	566,312,286.43	9,116,830,854.33
6/20/21	19.844	21.053	18.684	20.807	368,331,090.48	11,967,307,035.92
6/19/21	20.421	20.979	19.864	19.911	268,928,418.94	11,452,122,423.17
6/18/21	22.187	22.261	19.646	20.393	330,277,776.38	11,729,674,168.28
6/17/21	21.853	22.92	21.498	22.155	247,003,560.48	12,742,855,496.02
6/16/21	23.458	23.566	21.7	21.832	344,163,560.64	12,557,267,750.66
6/15/21	24.183	24.686	23.196	23.464	321,720,778.87	13,495,440,909.55
6/14/21	23.262	24.22	22.609	24.185	399,255,064.48	13,910,002,054.76
6/13/21	21.309	23.601	20.517	23.274	408,171,936.66	13,386,217,336
6/12/21	21.875	21.909	20.312	21.323	379,030,853.99	12,263,500,330.4
6/11/21	23.609	23.864	21.456	21.851	390,923,862.05	12,567,169,058.45
6/10/21	25.119	25.246	23.19	23.597	399,429,440.51	13,571,246,337.08
6/9/21	23.439	25.227	22.268	25.127	697,734,987.65	14,451,165,013.82
6/7/21	25.903	27.342	24.011	24.195	479,599,703.89	13,669,613,801.54
6/6/21	25.646	26.436	25.415	25.912	333,386,144.48	14,639,766,964.58
6/5/21	26.461	27.682	25.232	25.608	448,910,760.54	14,467,273,503.29
6/4/21	28.678	28.678	25.148	26.443	603,761,573.06	14,939,106,880.87
6/3/21	27.642	29.358	26.953	28.631	541,834,896.19	16,174,756,432.64
6/2/21	27.413	28.799	26.376	27.631	558,113,727.22	15,632,142,981.9
6/1/21	28.275	28.725	26.012	27.395	753,430,864.13	15,498,319,588.84
5/31/21	25.718	28.405	23.464	28.37	1,058,080,596.98	16,049,165,497.74
5/30/21	23.176	26.557	21.78	25.743	782,067,311.97	14,562,759,375.84
5/29/21	25.898	27.532	21.854	23.179	817,413,607.24	13,112,600,565.13
5/28/21	28.474	29.402	24.976	25.925	1,076,488,583.88	14,665,351,852.26
5/27/21	29.452	29.905	26.215	28.37	999,766,482.32	16,048,671,759.85
5/26/21	25.164	29.368	24.614	29.368	1,071,924,819.96	16,612,979,708.58
5/25/21	24.657	26.659	21.624	25.195	1,386,905,998.83	14,251,999,516.2
5/24/21	16.736	25.129	16.574	24.628	1,526,035,441.99	13,930,831,717.66
5/23/21	20.381	21.302	13.092	16.836	1,320,921,898.99	9,523,322,177.03
5/22/21	21.965	22.362	18.514	20.383	791,748,160.43	11,529,596,762.74
5/21/21	26.356	27.951	18.896	21.901	1,076,267,673.82	12,370,229,171.06
4/26/21	34.338	38.446	34.172	37.945	1,159,890,689.27	19,860,031,140.37
4/25/21	30.134	34.742	30.042	33.889	1,068,206,314.09	17,736,838,127.64
4/24/21	32.939	32.939	29.973	30.116	636,577,406.21	15,762,155,172.43
4/23/21	34.004	34.775	29.855	32.882	1,631,826,790.46	17,209,759,302.21
4/22/21	33.422	38.394	32.788	34.131	2,169,942,709.94	17,863,796,137.61
4/21/21	31.985	36.43	30.56	33.604	1,456,435,098.19	17,587,839,868.02
4/20/21	31.387	32.226	28.403	31.963	921,466,440.08	16,729,068,565.75
4/19/21	31.634	32.694	29.466	31.446	847,494,414.66	16,458,430,038.56
4/18/21	35.152	35.463	27.694	31.746	1,446,701,094.61	16,615,561,411.87
4/17/21	36.234	37.561	34.933	35.095	653,849,648.99	18,368,470,725.72
4/16/21	37.764	38.205	34.407	36.28	977,289,791.58	18,988,246,867.1
4/15/21	36.141	39.519	35.696	37.848	1,267,323,240.28	19,809,286,775.1
4/14/21	35.404	36.784	33.387	36.151	1,060,830,033.65	18,920,565,234.2
4/13/21	36.676	37.13	34.308	35.322	1,201,797,905.12	18,486,374,482.66
4/12/21	29.968	38.128	29.61	36.755	2,185,144,995.01	19,235,064,187.86
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

Similar Coins