Uniswap (UNI) historical data and Live price

uniswap

Uniswap

UNI
$ 7.50 -2.842 % 0.00011398 BTC
MARKET CAP
4.499 B
24H VOLUME
111.934 M
CIRC.SUPPLY
600.034 M
MAX SUPPLY
Rank24
1H -1.32 %
24H -2.84 %
7D -6.36 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/23/247.8137.9967.5847.718156,389,152.674,631,221,420.24
7/22/248.1288.1647.7637.813134,703,628.724,688,042,592.54
7/21/248.0168.1777.6838.128138,132,251.564,877,091,670.92
7/20/247.9898.0437.8378.016120,091,262.664,809,977,611.58
7/19/247.8368.037.697.989135,964,587.74,793,684,896.02
7/18/247.9318.0447.6057.837142,714,129.614,702,544,008.08
7/17/248.1838.4067.9017.931175,345,329.694,759,098,708.54
7/16/248.6018.6367.8958.183246,366,633.664,910,040,336.32
7/15/248.4148.6058.2968.602173,047,779.225,161,670,862.4
7/14/248.1628.4918.1098.413123,401,763.025,048,076,114.82
7/13/248.1128.2868.0938.16297,011,815.934,897,586,376.94
7/12/247.8338.2387.7048.111115,795,143.464,866,898,853.37
7/11/248.0318.1677.7847.833122,100,396.714,700,187,755.93
7/10/248.1788.3198.0068.032136,389,600.024,819,382,920.39
7/9/248.0338.2577.998.179125,813,247.384,907,519,903.86
7/8/247.6488.2847.3558.034194,171,186.634,820,449,325.93
7/7/248.1958.1957.6117.646120,973,423.584,588,103,161.37
7/6/247.7718.257.6798.195124,454,031.774,917,472,899.33
7/5/247.6267.8166.8717.77313,566,357.474,662,457,310.13
7/4/248.5188.5657.6227.626230,949,484.774,576,037,178.95
7/3/248.9849.0388.4128.519170,930,907.935,111,554,838.49
7/2/249.1439.2088.8368.984136,068,089.875,390,724,984
7/1/249.2729.4979.1389.143142,414,844.425,485,593,646.27
6/30/248.8429.3278.7729.27288,421,545.525,562,769,777.74
6/29/248.9779.0928.8378.84389,970,535.165,305,542,372.97
6/28/249.499.6088.9318.975168,927,477.385,384,702,654.35
6/27/249.3829.6189.1979.488128,545,153.045,692,236,209.29
6/26/249.4979.6399.1889.382116,484,087.715,628,915,599.65
6/25/249.3359.5559.219.496132,552,428.175,697,110,203.68
6/24/249.779.7948.789.334238,715,099.115,600,003,996.7
6/23/249.84410.0789.7699.7788,172,931.55,861,575,859.65
6/22/249.79410.0659.6289.84599,054,157.215,906,333,984
6/21/2410.01710.2969.7219.792159,580,828.435,875,033,644.27
6/20/249.95210.2519.66310.015197,351,072.596,008,832,390.26
6/19/249.75310.4479.6389.952269,648,643.535,970,567,786.27
6/18/2410.60510.6189.2639.75275,217,132.865,849,701,566.45
6/17/2411.98111.98110.58410.606273,489,496.876,362,868,350.86
6/16/2411.51411.98511.28311.977203,318,612.647,185,835,173.96
6/15/2410.42411.82710.37611.514379,675,375.86,907,846,102.96
6/14/2410.15710.94810.09110.424360,118,712.466,253,913,293.71
6/13/2410.06610.2159.67410.158213,459,185.26,094,201,409.78
6/12/248.98510.3148.81710.065380,011,051.946,038,508,926.99
6/11/2410.34510.3678.8058.985328,838,441.135,390,516,016.3
6/10/249.81610.6539.63110.344305,400,892.626,206,051,222.9
6/9/2410.04910.0649.7759.815172,734,961.465,888,413,664.73
6/8/249.81710.1759.80110.05202,812,165.146,029,474,697.78
6/7/2410.62110.7389.3489.817261,217,839.45,890,045,784.19
6/6/2411.16411.24110.45310.622238,274,228.326,372,301,102.15
6/5/2411.45211.51810.90311.164363,364,721.576,697,741,514.68
6/4/249.49811.8529.41511.452773,008,502.576,870,753,197.7
6/3/249.4279.8169.3129.498176,683,985.045,697,988,676.41
6/2/249.8869.9359.3889.427140,608,459.325,655,626,104.77
6/1/249.96610.0369.8659.886143,411,701.935,930,703,967.7
5/31/2410.76211.0959.9359.966270,030,255.915,978,647,101.51
5/30/2410.44111.1910.38810.762202,810,324.486,445,826,663.62
5/29/2411.1211.26510.44110.441247,693,002.486,253,401,129.44
5/28/2411.06411.48410.62311.12317,437,328.386,660,312,487.46
5/27/2411.15911.34510.92611.064271,499,023.36,626,511,391.63
5/26/2411.30811.7611.08411.159474,937,830.236,683,686,036.41
5/25/2410.19111.44110.1811.308578,219,774.586,772,425,133.71
5/24/249.06510.4468.95710.191424,871,360.76,103,473,066.32
5/23/249.3119.8338.7829.065344,949,759.585,429,265,369.44
5/22/249.6569.6739.0389.311235,688,760.225,576,828,572.7
5/21/249.3349.6599.0889.656323,717,444.945,783,277,618.7
5/20/247.6469.4687.6369.334312,582,125.375,590,714,514.03
5/19/247.8657.9647.6037.646111,677,794.674,579,298,217.16
5/18/247.4938.1887.4647.865222,663,463.394,710,642,205.95
5/17/247.2927.5947.2517.493115,165,488.194,488,064,818.28
5/16/247.377.4257.0697.292110,095,633.264,367,678,186.38
5/15/246.787.4246.7477.37117,412,325.474,414,349,050.31
5/14/246.9997.0176.7686.78102,561,529.474,060,742,501.3
5/13/247.0647.26.8576.999120,138,066.634,191,920,117.15
5/12/247.037.2077.0047.06487,244,008.14,230,707,689.1
5/11/247.1097.1967.0267.0378,182,777.14,210,578,750.36
5/10/247.5027.5547.0367.10997,909,114.954,257,535,512.46
5/5/247.5337.6477.3697.594122,894,397.214,548,345,138.67
5/4/247.5927.6967.4887.533119,445,268.774,511,540,598.04
5/3/247.1147.6146.9617.592142,782,591.474,546,996,135.85
5/2/247.0387.216.8617.114110,795,639.774,261,015,188.92
5/1/247.0357.136.5677.038181,942,809.434,215,528,176.52
4/30/247.77.7966.8167.035161,440,194.554,212,136,172.58
4/29/247.8327.8667.5097.7139,272,820.994,610,005,562.42
4/28/247.9768.2147.817.832170,463,046.484,689,216,911.39
4/27/247.6948.0547.4877.976124,860,766.764,775,723,995.68
4/26/247.9417.9417.5557.694121,722,744.894,606,944,364.72
4/25/247.7098.1027.5867.941144,083,887.234,754,757,433.36
4/24/247.9558.2037.67.709142,215,782.254,615,946,091.3
4/23/248.2138.3437.947.955135,363,928.284,763,209,960.76
4/22/247.7248.2947.728.213144,374,388.024,917,518,195.06
4/21/247.8747.9427.5837.72493,509,205.134,624,587,783.48