Uniswap (UNI) historical data and Live price

uniswap

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
Rank11
1H -0.42 %
24H -3.27 %
7D 8.21 %
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/2118.58818.9218.06818.279325,806,068.110,735,882,559.95
7/23/2117.58518.69616.97618.624394,618,360.3610,938,488,091.43
7/22/2116.71217.60116.13317.596371,465,656.0910,334,827,659.91
7/21/2114.56516.86314.05216.679416,317,963.719,796,435,474.77
7/20/2115.72815.9514.44814.6371,509,356.068,574,853,892.83
7/19/2116.32316.76415.43315.689353,935,381.249,214,567,471.49
7/18/2116.12617.16316.08816.361319,630,224.379,609,205,603.84
7/17/2116.36216.74815.9616.107335,054,881.449,459,578,921.19
7/16/2117.04817.58715.94816.408382,003,612.399,636,820,334.13
7/15/2117.89318.37516.82616.996404,867,306.89,981,862,715.91
7/14/2118.46718.52216.7817.869452,806,170.7210,494,301,247.25
7/13/2119.57919.70318.20118.439348,010,795.0710,828,891,756.65
7/12/2120.69621.39519.25419.588356,522,124.5311,503,613,080.61
7/11/2120.24320.94220.00920.681268,848,503.6412,145,668,777.95
7/10/2120.99721.51419.98320.244259,378,363.311,888,802,708.4
7/9/2120.35221.54419.80420.985439,238,858.5812,324,327,228.89
7/8/2122.27622.29719.99320.4491,809,315.3911,980,504,264.83
7/7/2122.39923.38821.76422.231484,900,570.7513,055,787,884.49
7/6/2120.08823.18920.07622.4815,123,868.5913,155,007,434.09
7/5/2120.76720.86819.18120.095545,274,387.311,801,301,166.91
7/4/2119.4821.48118.94720.772540,490,915.0712,198,611,170.77
7/3/2118.22719.52517.8519.525344,855,378.8211,466,088,852.75
7/2/2117.83318.24416.98418.242307,045,716.4710,493,637,024.79
7/1/2119.27819.27817.5917.87364,624,991.3910,279,957,542.38
6/30/2118.64419.28517.19919.278397,542,621.0511,089,771,197.49
6/29/2117.73519.18617.68218.554383,182,156.8710,673,136,671.32
6/28/2117.09618.13516.88117.684306,684,345.9110,172,315,635.89
6/27/2116.1517.09615.66917.096255,240,542.439,833,906,939.68
6/26/2115.86716.45215.13716.1284,658,409.49,261,318,436.36
6/25/2118.06218.33815.73215.905370,292,097.719,148,938,768.41
6/24/2117.81518.55316.65918.055366,440,877.4410,384,060,768.91
6/23/2116.40418.48815.83617.811480,783,181.2510,245,159,542.42
6/22/2115.80317.1031416.38706,248,217.29,421,462,865.16
6/21/2120.74220.8815.78515.851566,312,286.439,116,830,854.33
6/20/2119.84421.05318.68420.807368,331,090.4811,967,307,035.92
6/19/2120.42120.97919.86419.911268,928,418.9411,452,122,423.17
6/18/2122.18722.26119.64620.393330,277,776.3811,729,674,168.28
6/17/2121.85322.9221.49822.155247,003,560.4812,742,855,496.02
6/16/2123.45823.56621.721.832344,163,560.6412,557,267,750.66
6/15/2124.18324.68623.19623.464321,720,778.8713,495,440,909.55
6/14/2123.26224.2222.60924.185399,255,064.4813,910,002,054.76
6/13/2121.30923.60120.51723.274408,171,936.6613,386,217,336
6/12/2121.87521.90920.31221.323379,030,853.9912,263,500,330.4
6/11/2123.60923.86421.45621.851390,923,862.0512,567,169,058.45
6/10/2125.11925.24623.1923.597399,429,440.5113,571,246,337.08
6/9/2123.43925.22722.26825.127697,734,987.6514,451,165,013.82
6/7/2125.90327.34224.01124.195479,599,703.8913,669,613,801.54
6/6/2125.64626.43625.41525.912333,386,144.4814,639,766,964.58
6/5/2126.46127.68225.23225.608448,910,760.5414,467,273,503.29
6/4/2128.67828.67825.14826.443603,761,573.0614,939,106,880.87
6/3/2127.64229.35826.95328.631541,834,896.1916,174,756,432.64
6/2/2127.41328.79926.37627.631558,113,727.2215,632,142,981.9
6/1/2128.27528.72526.01227.395753,430,864.1315,498,319,588.84
5/31/2125.71828.40523.46428.371,058,080,596.9816,049,165,497.74
5/30/2123.17626.55721.7825.743782,067,311.9714,562,759,375.84
5/29/2125.89827.53221.85423.179817,413,607.2413,112,600,565.13
5/28/2128.47429.40224.97625.9251,076,488,583.8814,665,351,852.26
5/27/2129.45229.90526.21528.37999,766,482.3216,048,671,759.85
5/26/2125.16429.36824.61429.3681,071,924,819.9616,612,979,708.58
5/25/2124.65726.65921.62425.1951,386,905,998.8314,251,999,516.2
5/24/2116.73625.12916.57424.6281,526,035,441.9913,930,831,717.66
5/23/2120.38121.30213.09216.8361,320,921,898.999,523,322,177.03
5/22/2121.96522.36218.51420.383791,748,160.4311,529,596,762.74
5/21/2126.35627.95118.89621.9011,076,267,673.8212,370,229,171.06
4/26/2134.33838.44634.17237.9451,159,890,689.2719,860,031,140.37
4/25/2130.13434.74230.04233.8891,068,206,314.0917,736,838,127.64
4/24/2132.93932.93929.97330.116636,577,406.2115,762,155,172.43
4/23/2134.00434.77529.85532.8821,631,826,790.4617,209,759,302.21
4/22/2133.42238.39432.78834.1312,169,942,709.9417,863,796,137.61
4/21/2131.98536.4330.5633.6041,456,435,098.1917,587,839,868.02
4/20/2131.38732.22628.40331.963921,466,440.0816,729,068,565.75
4/19/2131.63432.69429.46631.446847,494,414.6616,458,430,038.56
4/18/2135.15235.46327.69431.7461,446,701,094.6116,615,561,411.87
4/17/2136.23437.56134.93335.095653,849,648.9918,368,470,725.72
4/16/2137.76438.20534.40736.28977,289,791.5818,988,246,867.1
4/15/2136.14139.51935.69637.8481,267,323,240.2819,809,286,775.1
4/14/2135.40436.78433.38736.1511,060,830,033.6518,920,565,234.2
4/13/2136.67637.1334.30835.3221,201,797,905.1218,486,374,482.66
4/12/2129.96838.12829.6136.7552,185,144,995.0119,235,064,187.86
4/11/2129.7730.71129.25429.979447,643,489.115,689,099,387.8
4/10/2129.55430.81329.21929.792439,672,477.4115,590,603,698.47
4/9/2130.21930.51829.36529.562322,122,933.3215,469,952,724.16
4/8/2128.61430.29628.39830.222421,298,840.2315,815,006,290.35
4/7/2131.29231.41927.87628.594679,675,887.7914,962,402,066.1
4/6/2130.81832.35930.29431.323562,448,081.7216,389,842,575.25
4/5/2131.07231.52929.68630.795497,831,517.0916,113,294,040.08
4/4/2129.53731.60129.30731.066457,926,442.9416,219,657,547.09
4/3/2130.16332.50429.54429.55901,722,733.7315,427,822,429.75
4/2/2128.73730.20528.70730.176535,780,413.2415,753,767,687.38
4/1/2127.98530.26827.98528.739751,718,827.6415,003,733,934.99