Uniswap (UNI) historical data and Live price

uniswap

Uniswap

UNI
$ 5.94 -4.908 % 0.00021321 BTC
MARKET CAP
2.796 B
24H VOLUME
98.021 M
CIRC.SUPPLY
471.065 M
MAX SUPPLY
1 B
Rank24
1H 0.54 %
24H -4.91 %
7D -5.10 %
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/23/236.0836.4336.0386.24780,343,300.224,761,376,715.14
3/22/236.4396.4495.9686.084103,690,016.684,637,043,557.62
3/21/236.1896.496.0996.43997,575,730.644,908,043,760.3
3/20/236.5086.5826.1826.188100,456,362.284,716,487,303.57
3/19/236.4966.6876.4526.509101,925,410.674,960,972,324.58
3/18/236.4186.6186.3636.494113,208,505.124,950,018,880.63
3/17/235.9276.4225.8716.418100,732,211.414,891,932,146.4
3/16/235.9225.9925.8325.92775,392,988.864,517,233,673.96
3/15/236.3396.4425.7875.92113,698,649.014,512,064,390.28
3/14/236.1156.5856.0376.338163,432,808.774,830,714,006.24
3/13/235.936.2185.8336.115165,013,654.954,660,796,742.37
3/12/235.4775.9315.445.931102,353,277.374,520,286,718.17
3/11/235.6315.7815.315.477146,101,473.614,174,503,409.24
3/10/235.7325.7325.415.631121,527,662.594,292,309,139.25
3/9/236.116.1925.6735.73292,183,974.74,369,222,991.02
3/8/236.4236.4836.0966.10990,429,721.094,656,292,446.27
3/7/236.3366.4596.2936.42395,190,450.314,895,730,667.83
3/6/236.3516.436.2656.33673,453,099.224,829,605,165.71
3/5/236.1536.3716.1466.35271,882,997.894,841,611,560.78
3/4/236.2676.2926.0476.15352,854,412.644,689,710,089.01
3/3/236.6326.6376.1486.26798,659,069.434,777,025,613.48
3/2/236.8436.8856.5736.63165,321,824.935,054,243,523.77
3/1/236.496.856.4846.84395,261,931.865,215,760,828.71
2/28/236.4456.6146.4196.48979,851,899.84,946,323,132.81
2/27/236.6066.6396.3896.44571,220,182.644,912,087,785.17
2/26/236.4666.6456.4366.60652,933,916.125,035,375,785.12
2/25/236.5736.6146.3136.46674,237,616.074,928,448,396.44
2/24/236.9437.0366.5036.571110,361,352.755,008,812,418.54
2/23/236.9337.0416.8446.94385,723,728.315,291,948,877.19
2/22/237.037.0436.7326.933109,159,067.945,284,289,560.48
2/21/237.3497.4226.9327.03132,623,139.435,358,580,439.29
2/20/237.27.3597.0817.349134,132,185.245,601,712,331.89
2/19/236.9827.5536.9757.196258,133,544.715,484,696,972.7
2/18/236.7327.1166.7316.984176,201,911.945,322,965,478.9
2/17/236.4946.8186.4696.732133,287,509.795,131,332,255.2
2/16/236.9327.0046.4896.495154,903,819.664,950,737,772.32
2/15/236.5826.9356.5086.932109,358,766.625,283,480,592.41
2/14/236.2546.5816.2346.58194,216,645.695,016,084,477.56
2/13/236.3436.3716.1126.254115,768,816.534,766,946,804.2
2/12/236.4836.5466.3176.34459,784,029.844,835,169,796.76
2/11/236.3626.4956.3446.48363,764,866.964,941,717,083.09
2/10/236.3186.4656.2676.361116,563,554.294,848,120,484.76
2/9/236.8016.8586.2386.317239,086,629.224,814,966,473.64
2/8/236.9857.0426.6226.8139,932,554.025,182,829,779.3
2/7/236.6536.9976.6496.985118,898,673.895,323,673,306.33
2/6/236.8996.966.6236.652122,095,872.895,070,593,379.99
2/5/237.2047.3126.7876.899141,896,974.975,258,718,124.03
2/4/237.0717.3317.0367.204115,928,547.395,491,089,683.33
2/3/237.1027.2656.9697.072194,514,0265,390,208,359.3
2/2/236.817.56.817.103256,063,511.795,413,822,498.4
2/1/236.5676.9026.3456.813130,456,451.065,192,742,235.64
1/31/236.5096.6436.4566.56882,184,082.065,006,214,131.03
1/30/236.9246.9966.3946.509126,616,065.184,961,163,048.63
1/29/236.6356.9796.5726.924101,829,475.925,277,176,482.59
1/28/236.8566.9036.5776.63578,872,282.145,057,012,636.42
1/27/236.7616.8646.5956.855103,212,948.685,224,988,286.9
1/26/236.5956.7726.4936.762117,428,622.555,154,167,693.37
1/25/236.2976.6866.1416.598120,968,142.435,028,749,719.7
1/24/236.7196.8186.2826.296122,286,574.84,798,957,267.18
1/23/236.8956.9646.7056.722161,708,239.095,123,324,426.2
1/22/236.6737.0826.6336.894175,943,498.115,254,897,537.28
1/21/236.6786.8096.5856.671131,144,703.845,084,658,196.26
1/20/236.1646.686.0836.67791,671,444.795,089,210,351.33
1/19/236.0596.186.0086.16580,807,899.724,698,912,753.23
1/18/236.3556.7936.0596.06219,720,221.854,618,984,046.99
1/17/236.5426.6246.3526.356103,851,195.794,844,922,777.19
1/16/236.5896.7316.3286.542128,443,658.184,986,097,360.82
1/15/236.636.6646.4216.589110,235,574.345,021,973,827.58
1/14/236.2976.9366.2976.629238,710,773.965,052,779,242.58
1/13/236.1736.3346.0356.297103,252,593.684,799,715,449.43
1/12/235.9826.1745.9296.173137,103,735.464,705,408,789.46
1/11/235.7875.9385.6245.92375,697,558.834,514,386,051.24
1/10/235.7985.8665.695.78774,283,925.764,411,235,971.08
1/9/235.5715.9525.5715.79897,423,700.364,419,257,517.11
1/8/235.4185.5725.3665.5742,792,075.814,245,624,046.1
1/7/235.5215.5455.4015.41938,759,717.514,130,190,346.12
1/6/235.3715.5255.2655.52152,078,123.794,208,102,496.03
1/5/235.5275.5525.3485.37151,003,4704,094,153,843.77
1/4/235.3815.5885.3655.52678,287,546.694,211,929,940.02
1/3/235.3675.4145.2845.38151,869,251.94,101,777,341.79
1/2/235.2465.4425.1915.36771,036,449.574,090,792,917.5
1/1/235.1635.2625.1055.24631,380,680.623,998,664,734.41
12/31/225.0915.1935.0635.16337,928,474.223,935,204,673.79
12/30/225.0515.1034.9735.09242,211,193.463,880,866,881.5
12/29/224.9775.1214.965.05251,027,715.833,850,604,607.11
12/28/225.1825.1954.9654.97761,058,861.963,793,234,867.37
12/27/225.25.3085.1125.18243,798,499.953,949,820,818.92
12/26/225.1565.2025.1365.20147,162,942.63,964,017,806.56
12/25/225.2055.2355.0685.15649,149,897.663,929,874,440.09
12/24/225.2595.2655.1915.20538,719,638.953,967,505,790.6