Uniswap (UNI) historical data and Live price

Uniswap

UNI

$ 6.09 -2.059 %

0.00016074 BTC

MARKET CAP
3.581 B

24H VOLUME
137.887 M

CIRC.SUPPLY
588.187 M

MAX SUPPLY
1 B

UNI

USD

Rank21

1H 0.49 %

24H -2.06 %

7D 3.11 %

EXPLORER 1
2
3
4
5

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/28/23	6.292	6.541	6.099	6.156	219,504,697.51	3,621,055,567.5
11/27/23	6.172	6.343	5.953	6.292	221,023,154.4	3,700,750,454.64
11/26/23	6.176	6.191	5.874	6.172	130,796,734.62	3,630,432,214.65
11/25/23	6.17	6.303	6.094	6.176	117,175,262.48	3,632,626,913.62
11/24/23	6.352	6.57	6.114	6.17	280,635,773.2	3,628,931,674.49
11/23/23	6.114	6.411	6.089	6.355	343,465,821.74	3,737,947,825.17
11/22/23	4.881	6.272	4.866	6.114	438,692,760.77	3,596,460,103.73
11/21/23	5.185	5.263	4.863	4.882	175,131,349	2,871,283,788.52
11/20/23	5.241	5.345	5.141	5.185	108,970,719.81	3,049,768,229.78
11/19/23	5.064	5.242	4.974	5.242	91,715,545.23	3,082,996,243.99
11/18/23	5.096	5.147	4.853	5.064	124,063,835.57	2,978,582,080.98
11/17/23	5.207	5.381	4.884	5.096	178,442,046.41	2,997,292,996.35
11/16/23	5.383	5.562	5.137	5.207	194,090,263.02	3,062,562,793.65
11/15/23	5.053	5.384	5.053	5.383	147,856,516.52	3,166,442,436.94
11/14/23	5.245	5.298	4.911	5.053	159,204,749.81	2,972,067,603.45
11/13/23	5.414	5.604	5.238	5.246	201,091,922.25	3,085,649,461.98
11/12/23	5.398	5.513	5.241	5.413	143,039,189.48	3,183,751,022.87
11/11/23	5.287	5.518	5.189	5.398	193,387,398.28	3,175,198,640.55
11/10/23	5.146	5.351	5.088	5.287	190,052,609.56	3,109,703,275.02
11/9/23	5.19	5.363	4.83	5.147	268,353,907.47	3,027,547,504.61
11/8/23	4.937	5.26	4.906	5.19	153,048,117.51	3,052,945,916.54
11/7/23	5.115	5.115	4.806	4.937	123,203,402.74	2,903,799,065.96
11/6/23	4.784	5.146	4.693	5.115	152,716,404.63	3,008,617,899.22
11/5/23	4.714	4.892	4.664	4.784	126,547,207.97	2,813,992,762.48
11/4/23	4.661	4.778	4.622	4.714	86,625,541.1	2,772,593,738.48
11/3/23	4.695	4.756	4.505	4.661	205,649,998.13	2,741,720,438.34
11/2/23	4.772	4.886	4.517	4.695	387,794,223.39	2,761,632,856.31
11/1/23	4.147	4.836	4.034	4.771	352,379,915.38	2,806,002,607.69
10/31/23	4.179	4.241	4.038	4.147	136,604,566.1	2,439,178,746.72
10/30/23	4.153	4.225	4.105	4.179	109,694,990.25	2,458,317,832.09
10/29/23	4.082	4.21	4.056	4.154	81,352,565.42	2,443,169,842.41
10/28/23	4.029	4.13	4.024	4.082	50,756,661.63	2,401,179,024.23
10/27/23	4.107	4.139	3.982	4.029	107,068,709.05	2,369,777,588.96
10/26/23	4.167	4.364	4.017	4.107	151,290,697.37	2,415,485,773.73
10/25/23	4.214	4.329	4.143	4.167	137,174,283.37	2,451,087,347.66
10/24/23	4.368	4.481	4.142	4.214	197,031,040.93	2,478,516,987.14
10/23/23	4.286	4.408	4.213	4.368	150,626,667.23	2,569,217,313.02
10/22/23	4.14	4.239	4.101	4.204	59,911,146.79	2,472,891,005.16
10/21/23	3.999	4.154	3.968	4.14	46,259,899.48	2,435,019,433.04
10/20/23	3.929	4.107	3.925	3.999	57,183,404.27	2,351,974,440.87
10/19/23	3.936	3.938	3.882	3.929	40,322,199.7	2,269,270,095.42
10/18/23	3.888	3.963	3.858	3.936	49,018,437.43	2,272,856,725.69
10/17/23	4.13	4.13	3.851	3.888	69,770,910.65	2,245,092,313.75
10/16/23	4.104	4.238	4.104	4.13	54,484,171.28	2,385,185,686.5
10/15/23	4.087	4.141	4.072	4.104	26,730,283.86	2,369,826,396.65
10/14/23	4.028	4.095	4.026	4.087	29,108,489.81	2,359,981,731.23
10/13/23	4.002	4.075	3.984	4.028	40,660,341.72	2,326,401,516.95
10/12/23	4.123	4.141	3.982	4.002	47,371,494.32	2,311,344,025.57
10/11/23	4.117	4.147	4.059	4.123	44,212,049.08	2,381,107,735.55
10/10/23	4.14	4.169	4.073	4.117	44,488,458.46	2,377,644,427.2
10/9/23	4.342	4.363	4.094	4.14	62,967,694.54	2,390,825,632.85
10/8/23	4.37	4.383	4.296	4.342	30,004,614.56	2,507,748,119.99
10/7/23	4.393	4.42	4.351	4.369	33,583,614.51	2,523,277,375.73
10/6/23	4.303	4.423	4.295	4.393	50,501,461.3	2,537,181,106.15
10/5/23	4.311	4.336	4.266	4.303	61,482,801.83	2,484,952,231.56
10/4/23	4.362	4.362	4.269	4.311	71,006,353.24	2,489,407,511.38
10/3/23	4.464	4.514	4.349	4.361	70,260,507.21	2,518,759,323.54
10/2/23	4.653	4.68	4.438	4.465	93,453,545.96	2,578,304,773.68
10/1/23	4.459	4.664	4.451	4.653	73,717,554.6	2,687,172,007.74
9/30/23	4.402	4.472	4.397	4.46	50,570,116.83	2,575,386,841.15
9/29/23	4.417	4.493	4.34	4.402	81,584,694.89	2,542,145,105.11
9/28/23	4.247	4.47	4.242	4.416	76,542,069.94	2,550,425,179.48
9/27/23	4.255	4.41	4.215	4.247	76,842,941.59	2,452,776,777.91
9/26/23	4.27	4.313	4.221	4.255	50,772,324.41	2,457,044,038.27
9/25/23	4.233	4.296	4.218	4.27	45,833,059.93	2,465,979,279.97
9/24/23	4.275	4.303	4.226	4.232	39,522,222.68	2,444,143,263.43
9/23/23	4.259	4.283	4.243	4.275	41,289,754.53	2,468,746,522.99
9/22/23	4.244	4.269	4.214	4.26	51,350,243.28	2,459,969,896.12
9/21/23	4.368	4.385	4.225	4.244	69,305,269.16	2,450,904,584.38
9/20/23	4.409	4.426	4.331	4.368	73,654,200.31	2,522,374,295.52
9/19/23	4.363	4.47	4.349	4.409	73,566,409.82	2,546,155,047.81
9/18/23	4.285	4.454	4.253	4.363	77,936,974.35	2,519,687,091.1
9/17/23	4.34	4.386	4.254	4.286	56,142,010.11	2,474,992,608.17
9/16/23	4.349	4.408	4.314	4.34	63,484,624.34	2,506,597,292.98
9/15/23	4.272	4.369	4.245	4.349	64,312,060.37	2,511,543,409.21
9/14/23	4.257	4.337	4.257	4.272	64,576,198.32	2,467,104,984.38
9/13/23	4.198	4.303	4.187	4.256	60,202,953.22	2,458,100,577.34
9/12/23	4.106	4.285	4.096	4.198	79,099,999.51	2,424,134,786.55
9/11/23	4.221	4.244	4.053	4.106	76,140,890.94	2,371,299,671.02
9/10/23	4.326	4.326	4.179	4.221	65,560,353.36	2,437,796,154.17
9/9/23	4.367	4.371	4.313	4.326	32,605,828.56	2,498,184,772.61
9/8/23	4.472	4.482	4.328	4.367	51,266,937.41	2,522,022,821.91
9/7/23	4.456	4.515	4.414	4.472	54,929,758.64	2,582,516,440.15
9/6/23	4.374	4.481	4.353	4.456	63,975,510.01	2,573,270,546.24
9/5/23	4.436	4.446	4.287	4.374	66,368,494.32	2,526,025,773.19
9/4/23	4.413	4.49	4.38	4.436	64,326,008.53	2,561,563,041.82
9/3/23	4.393	4.461	4.37	4.413	63,125,637.71	2,548,275,310.25
9/2/23	4.265	4.395	4.26	4.392	63,938,028.47	2,536,280,912.25
9/1/23	4.368	4.418	4.25	4.265	75,837,262.53	2,462,988,029.89
8/31/23	4.646	4.672	4.344	4.367	93,027,684.77	2,522,098,845.38

Similar Coins