Uniswap (UNI) historical data and Live price

uniswap

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
Rank21
1H 0.49 %
24H -2.06 %
7D 3.11 %
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/28/236.2926.5416.0996.156219,504,697.513,621,055,567.5
11/27/236.1726.3435.9536.292221,023,154.43,700,750,454.64
11/26/236.1766.1915.8746.172130,796,734.623,630,432,214.65
11/25/236.176.3036.0946.176117,175,262.483,632,626,913.62
11/24/236.3526.576.1146.17280,635,773.23,628,931,674.49
11/23/236.1146.4116.0896.355343,465,821.743,737,947,825.17
11/22/234.8816.2724.8666.114438,692,760.773,596,460,103.73
11/21/235.1855.2634.8634.882175,131,3492,871,283,788.52
11/20/235.2415.3455.1415.185108,970,719.813,049,768,229.78
11/19/235.0645.2424.9745.24291,715,545.233,082,996,243.99
11/18/235.0965.1474.8535.064124,063,835.572,978,582,080.98
11/17/235.2075.3814.8845.096178,442,046.412,997,292,996.35
11/16/235.3835.5625.1375.207194,090,263.023,062,562,793.65
11/15/235.0535.3845.0535.383147,856,516.523,166,442,436.94
11/14/235.2455.2984.9115.053159,204,749.812,972,067,603.45
11/13/235.4145.6045.2385.246201,091,922.253,085,649,461.98
11/12/235.3985.5135.2415.413143,039,189.483,183,751,022.87
11/11/235.2875.5185.1895.398193,387,398.283,175,198,640.55
11/10/235.1465.3515.0885.287190,052,609.563,109,703,275.02
11/9/235.195.3634.835.147268,353,907.473,027,547,504.61
11/8/234.9375.264.9065.19153,048,117.513,052,945,916.54
11/7/235.1155.1154.8064.937123,203,402.742,903,799,065.96
11/6/234.7845.1464.6935.115152,716,404.633,008,617,899.22
11/5/234.7144.8924.6644.784126,547,207.972,813,992,762.48
11/4/234.6614.7784.6224.71486,625,541.12,772,593,738.48
11/3/234.6954.7564.5054.661205,649,998.132,741,720,438.34
11/2/234.7724.8864.5174.695387,794,223.392,761,632,856.31
11/1/234.1474.8364.0344.771352,379,915.382,806,002,607.69
10/31/234.1794.2414.0384.147136,604,566.12,439,178,746.72
10/30/234.1534.2254.1054.179109,694,990.252,458,317,832.09
10/29/234.0824.214.0564.15481,352,565.422,443,169,842.41
10/28/234.0294.134.0244.08250,756,661.632,401,179,024.23
10/27/234.1074.1393.9824.029107,068,709.052,369,777,588.96
10/26/234.1674.3644.0174.107151,290,697.372,415,485,773.73
10/25/234.2144.3294.1434.167137,174,283.372,451,087,347.66
10/24/234.3684.4814.1424.214197,031,040.932,478,516,987.14
10/23/234.2864.4084.2134.368150,626,667.232,569,217,313.02
10/22/234.144.2394.1014.20459,911,146.792,472,891,005.16
10/21/233.9994.1543.9684.1446,259,899.482,435,019,433.04
10/20/233.9294.1073.9253.99957,183,404.272,351,974,440.87
10/19/233.9363.9383.8823.92940,322,199.72,269,270,095.42
10/18/233.8883.9633.8583.93649,018,437.432,272,856,725.69
10/17/234.134.133.8513.88869,770,910.652,245,092,313.75
10/16/234.1044.2384.1044.1354,484,171.282,385,185,686.5
10/15/234.0874.1414.0724.10426,730,283.862,369,826,396.65
10/14/234.0284.0954.0264.08729,108,489.812,359,981,731.23
10/13/234.0024.0753.9844.02840,660,341.722,326,401,516.95
10/12/234.1234.1413.9824.00247,371,494.322,311,344,025.57
10/11/234.1174.1474.0594.12344,212,049.082,381,107,735.55
10/10/234.144.1694.0734.11744,488,458.462,377,644,427.2
10/9/234.3424.3634.0944.1462,967,694.542,390,825,632.85
10/8/234.374.3834.2964.34230,004,614.562,507,748,119.99
10/7/234.3934.424.3514.36933,583,614.512,523,277,375.73
10/6/234.3034.4234.2954.39350,501,461.32,537,181,106.15
10/5/234.3114.3364.2664.30361,482,801.832,484,952,231.56
10/4/234.3624.3624.2694.31171,006,353.242,489,407,511.38
10/3/234.4644.5144.3494.36170,260,507.212,518,759,323.54
10/2/234.6534.684.4384.46593,453,545.962,578,304,773.68
10/1/234.4594.6644.4514.65373,717,554.62,687,172,007.74
9/30/234.4024.4724.3974.4650,570,116.832,575,386,841.15
9/29/234.4174.4934.344.40281,584,694.892,542,145,105.11
9/28/234.2474.474.2424.41676,542,069.942,550,425,179.48
9/27/234.2554.414.2154.24776,842,941.592,452,776,777.91
9/26/234.274.3134.2214.25550,772,324.412,457,044,038.27
9/25/234.2334.2964.2184.2745,833,059.932,465,979,279.97
9/24/234.2754.3034.2264.23239,522,222.682,444,143,263.43
9/23/234.2594.2834.2434.27541,289,754.532,468,746,522.99
9/22/234.2444.2694.2144.2651,350,243.282,459,969,896.12
9/21/234.3684.3854.2254.24469,305,269.162,450,904,584.38
9/20/234.4094.4264.3314.36873,654,200.312,522,374,295.52
9/19/234.3634.474.3494.40973,566,409.822,546,155,047.81
9/18/234.2854.4544.2534.36377,936,974.352,519,687,091.1
9/17/234.344.3864.2544.28656,142,010.112,474,992,608.17
9/16/234.3494.4084.3144.3463,484,624.342,506,597,292.98
9/15/234.2724.3694.2454.34964,312,060.372,511,543,409.21
9/14/234.2574.3374.2574.27264,576,198.322,467,104,984.38
9/13/234.1984.3034.1874.25660,202,953.222,458,100,577.34
9/12/234.1064.2854.0964.19879,099,999.512,424,134,786.55
9/11/234.2214.2444.0534.10676,140,890.942,371,299,671.02
9/10/234.3264.3264.1794.22165,560,353.362,437,796,154.17
9/9/234.3674.3714.3134.32632,605,828.562,498,184,772.61
9/8/234.4724.4824.3284.36751,266,937.412,522,022,821.91
9/7/234.4564.5154.4144.47254,929,758.642,582,516,440.15
9/6/234.3744.4814.3534.45663,975,510.012,573,270,546.24
9/5/234.4364.4464.2874.37466,368,494.322,526,025,773.19
9/4/234.4134.494.384.43664,326,008.532,561,563,041.82
9/3/234.3934.4614.374.41363,125,637.712,548,275,310.25
9/2/234.2654.3954.264.39263,938,028.472,536,280,912.25
9/1/234.3684.4184.254.26575,837,262.532,462,988,029.89
8/31/234.6464.6724.3444.36793,027,684.772,522,098,845.38