Uniswap (UNI) historical data and Live price

uniswap

Uniswap

UNI
$ 5.37 + 0.864 % 0.00026258 BTC
MARKET CAP
3.939 B
24H VOLUME
112.344 M
CIRC.SUPPLY
734.135 M
MAX SUPPLY
1 B
Rank19
1H 0.36 %
24H 0.86 %
7D 9.70 %
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/6/225.3115.4745.2155.354130,046,282.093,930,897,207.05
7/5/225.3055.4155.0375.31122,286,251.733,898,203,465.44
7/4/224.9145.2984.7415.298104,765,696.043,889,122,070.61
7/3/224.9174.9384.7474.91483,246,348.163,607,589,189.01
7/2/224.8475.064.7344.916111,879,435.273,609,302,874.7
7/1/224.9855.1114.774.84125,566,536.183,553,261,490.02
6/30/225.0955.1254.6434.979155,129,966.83,655,384,560.8
6/29/224.9115.2444.8125.093146,948,852.73,738,966,951.47
6/28/225.3415.4574.8734.91118,983,843.923,604,368,952.81
6/27/225.65.9045.3135.341126,129,531.223,921,109,225.84
6/26/225.6345.9995.5075.601143,149,752.914,111,567,318.62
6/25/225.4885.7365.2875.636126,393,047.854,137,726,798.54
6/24/225.6265.7685.3665.488184,306,650.674,024,236,779.06
6/23/224.9895.6364.9875.625224,705,016.654,124,775,763.4
6/22/224.7525.3244.594.989296,038,352.733,591,168,721.25
6/21/224.3055.1434.2374.749218,168,278.923,418,744,245.04
6/20/224.1874.374.0074.304159,927,448.983,098,593,403.38
6/19/223.6474.2343.5174.186153,585,924.523,014,015,122.61
6/18/223.9394.0693.373.649158,283,161.622,626,764,840.81
6/17/223.8263.9863.813.939106,151,302.492,836,014,877.96
6/16/224.4044.4373.7733.826189,186,418.912,753,577,186.95
6/15/223.8834.4043.4094.4229,222,665.463,165,438,831.62
6/14/223.6383.8983.3813.884173,698,076.572,794,405,603.5
6/13/224.1174.1173.4933.636241,473,582.392,615,507,046.29
6/12/224.3744.4594.124.124135,157,637.642,967,025,060.73
6/11/224.8144.9554.3594.373126,735,281.043,146,154,493.44
6/10/225.2045.2124.814.813114,117,413.493,462,658,535.91
6/9/225.0885.3355.0485.20497,651,715.413,744,054,911.39
6/8/225.2365.3055.0665.088129,345,740.463,660,361,272.93
6/7/225.3725.3994.965.236175,821,455.23,767,013,049.35
6/6/225.0955.4085.0955.374135,509,482.943,865,525,738.77
6/5/225.1195.2094.9475.09499,008,037.153,662,955,509.31
6/4/225.0795.1624.9615.119104,863,957.93,680,905,664.2
6/3/225.3125.3214.9975.079115,713,431.663,650,679,190.46
6/2/225.1595.3265.0775.313141,094,619.443,818,803,107.46
6/1/225.6975.7875.1395.16170,579,803.213,709,631,497.08
5/31/225.6425.8585.5735.696172,677,217.034,095,010,804.3
5/30/224.945.6574.9045.641174,677,820.574,055,551,589.94
5/29/224.9855.0134.7984.939110,975,173.613,550,914,386.29
5/28/224.684.8084.6464.734192,893,720.883,403,314,821.55
5/27/224.9795.0544.634.679230,773,724.973,363,827,620.33
5/26/225.6135.7554.8384.98210,600,895.153,580,125,551.56
5/25/225.5985.7575.4055.612163,676,161.744,034,494,632.58
5/24/225.625.7735.3195.599201,326,900.474,024,916,138.56
5/23/225.5085.9515.3885.62245,045,791.954,039,740,611.17
5/22/225.2375.5275.1525.51126,111,513.393,960,636,175.92
5/21/225.1055.355.0175.237120,434,483.823,764,795,626.49
5/20/225.1895.494.955.105164,847,325.963,669,559,761.76
5/19/224.9025.24.7675.19157,316,699.113,730,879,390.68
5/18/225.4675.5314.9024.902145,420,276.083,523,818,502.37
5/17/225.0455.4865.0455.467162,612,315.633,929,624,482.4
5/16/225.4515.4514.9375.044161,915,063.073,625,695,926.52
5/15/225.1855.455.0075.45245,919,268.43,764,739,712.7
5/14/225.1315.3424.7585.185226,433,303.243,582,201,376.16
5/13/224.6895.4294.6335.13236,758,652.053,544,164,300.15
5/12/224.8825.1433.8054.692399,493,139.263,241,619,158.03
5/11/226.0786.1984.7234.88509,272,688.263,370,254,989.34
5/10/226.0536.6285.8476.079369,212,661.164,198,836,688.68
5/9/227.1217.2076.066.06363,357,316.834,185,615,850.52
5/8/227.1887.3116.9167.121211,379,464.74,918,124,478.55
5/7/227.5987.6137.0347.187236,476,566.64,964,046,615.68
5/6/227.3357.6646.9557.599245,323,964.815,248,585,326.23
5/5/227.9538.0777.0247.333240,577,045.455,064,904,231.45
5/4/226.8527.9576.8457.957223,655,413.75,495,837,522.42
5/3/226.9347.1116.7266.852134,692,2314,732,687,358.33
5/2/227.1237.1786.6986.934148,172,093.34,790,375,589.32
5/1/226.7717.2116.6657.125194,095,247.474,921,944,834.64
4/30/227.627.7786.676.771202,858,534.224,677,876,536.97
4/29/228.1728.2167.5537.62178,577,447.555,264,045,950.52
4/28/228.2158.3398.0598.173139,028,878.715,645,817,663.82
4/27/228.0088.3868.0088.215136,480,916.155,675,112,885.03
4/26/228.7368.7947.9718.006160,637,255.915,530,576,264.91
4/25/228.7268.7538.228.739202,572,130.786,034,551,670.98
4/24/228.9369.1278.7258.726156,490,753.616,025,561,927.88
4/23/228.9099.2018.8748.938207,673,931.526,171,478,667.49
4/22/228.8599.0938.788.909246,411,429.166,151,765,093.44
4/21/229.3189.6788.7438.86282,734,778.066,117,916,890.53
4/20/229.5469.6849.1389.319237,978,717.496,434,499,513.09
4/19/229.3879.6069.2379.546191,912,745.076,591,342,405.43
4/18/229.2629.3938.99.386201,686,287.026,473,851,290.78
4/17/229.6659.79.2379.261116,823,280.726,387,151,066.32
4/16/229.7629.8089.5189.666128,655,199.346,666,270,656.79
4/15/229.4769.9349.4769.762222,270,479.816,732,036,013.01
4/14/229.6599.7379.3569.476254,355,452.676,529,576,830.11
4/13/229.3249.7139.2919.66182,470,460.096,656,644,869.33
4/12/228.9879.4828.9779.324168,889,905.046,425,302,768.66
4/11/229.9139.9138.9618.984213,173,515.626,191,119,649.81
4/10/2210.0610.2939.9149.916140,408,579.576,832,408,797.53
4/9/229.71510.0629.71510.06152,865,919.016,931,427,044.58
4/8/2210.48910.5269.6629.714187,708,576.96,692,616,983.23