- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Uniswap (UNI) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 1/19/21 | 9.208 | 9.631 | 8.513 | 8.641 | 4,178,260,771.394 | 2,464,938,778.41 |
| 1/18/21 | 8.665 | 9.838 | 8.36 | 9.216 | 2,128,019,522.822 | 2,556,450,474.318 |
| 1/17/21 | 8.43 | 9.157 | 8.103 | 8.662 | 2,577,838,948.878 | 2,402,396,385.25 |
| 1/16/21 | 7.358 | 9.218 | 7.24 | 8.419 | 2,964,752,878.952 | 2,334,383,897.245 |
| 1/15/21 | 6.898 | 7.466 | 6.462 | 7.36 | 2,902,758,852.305 | 2,040,530,747.52 |
| 1/14/21 | 6.326 | 7.106 | 6.196 | 6.872 | 2,149,188,357.944 | 1,904,871,781.953 |
| 1/13/21 | 5.545 | 6.374 | 5.284 | 6.325 | 1,668,136,048.585 | 1,753,053,644.245 |
| 1/12/21 | 5.245 | 5.799 | 4.982 | 5.545 | 2,485,771,003.29 | 1,529,887,354.206 |
| 1/11/21 | 5.992 | 5.992 | 4.467 | 5.252 | 4,720,287,191.811 | 1,448,673,258.429 |
| 1/10/21 | 6.25 | 6.584 | 5.608 | 5.991 | 2,348,003,198.192 | 1,616,235,372.192 |
| 1/9/21 | 5.889 | 6.349 | 5.689 | 6.251 | 1,895,112,492.742 | 1,683,749,401.423 |
| 1/8/21 | 6.266 | 6.349 | 5.512 | 5.888 | 3,002,482,252.196 | 1,585,532,826.449 |
| 1/7/21 | 6.411 | 6.772 | 6.121 | 6.268 | 2,482,937,538.813 | 1,687,547,648.159 |
| 1/6/21 | 6.284 | 6.59 | 6.055 | 6.409 | 2,462,933,929.988 | 1,725,353,569.67 |
| 1/5/21 | 5.419 | 6.552 | 5.254 | 6.279 | 2,956,879,540.917 | 1,689,967,870.787 |
| 1/4/21 | 5.474 | 6.169 | 4.931 | 5.407 | 3,707,353,731 | 1,454,876,039.815 |
| 1/3/21 | 4.847 | 5.613 | 4.672 | 5.447 | 2,184,123,152.724 | 1,465,283,748.264 |
| 1/2/21 | 4.735 | 5.17 | 4.491 | 4.845 | 1,418,519,092.071 | 1,303,181,237.046 |
| 1/1/21 | 5.167 | 5.268 | 4.642 | 4.736 | 840,105,754.288 | 1,273,682,447.795 |
| 12/31/20 | 4.137 | 5.284 | 3.956 | 5.168 | 1,385,543,382.938 | 1,387,373,840.4 |
| 12/30/20 | 3.67 | 4.335 | 3.639 | 4.141 | 763,321,282.108 | 1,111,315,023.939 |
| 12/29/20 | 3.728 | 3.823 | 3.503 | 3.671 | 686,584,801.058 | 985,107,448.883 |
| 12/28/20 | 3.595 | 3.913 | 3.579 | 3.728 | 859,661,085.079 | 959,011,053.162 |
| 12/27/20 | 3.407 | 3.771 | 3.376 | 3.595 | 966,315,809.882 | 924,485,286.178 |
| 12/26/20 | 3.504 | 3.6 | 3.362 | 3.407 | 531,596,588.269 | 876,098,440.141 |
| 12/25/20 | 3.521 | 3.636 | 3.384 | 3.504 | 597,006,834.188 | 900,828,920.953 |
| 12/24/20 | 3.316 | 3.521 | 3.168 | 3.521 | 673,684,478.081 | 905,198,426.23 |
| 12/23/20 | 3.729 | 3.77 | 3.027 | 3.314 | 838,383,816.396 | 851,816,812.973 |
| 12/22/20 | 3.52 | 3.773 | 3.299 | 3.731 | 734,453,822.739 | 958,801,028.877 |
| 12/21/20 | 3.766 | 3.918 | 3.449 | 3.523 | 757,127,157.747 | 905,433,508.581 |
| 12/20/20 | 3.964 | 4.016 | 3.728 | 3.766 | 701,901,570.61 | 967,631,324.661 |
| 12/19/20 | 3.765 | 4.236 | 3.71 | 3.964 | 860,199,471.315 | 1,018,410,462.947 |
| 12/18/20 | 3.693 | 3.842 | 3.555 | 3.767 | 764,765,771.571 | 967,792,773.232 |
| 12/17/20 | 3.529 | 3.993 | 3.446 | 3.692 | 1,276,882,131.075 | 938,974,378.487 |
| 12/16/20 | 3.331 | 3.533 | 3.251 | 3.529 | 569,026,020.914 | 897,415,957.175 |
| 12/15/20 | 3.484 | 3.516 | 3.32 | 3.332 | 331,368,558.771 | 838,880,372.714 |
| 12/14/20 | 3.339 | 3.521 | 3.247 | 3.485 | 364,601,423.696 | 877,520,702.069 |
| 12/13/20 | 3.123 | 3.362 | 3.074 | 3.338 | 363,657,249.131 | 840,323,057.888 |
| 12/12/20 | 2.97 | 3.174 | 2.966 | 3.123 | 299,773,732.062 | 785,986,751.615 |
| 12/11/20 | 3.244 | 3.244 | 2.926 | 2.972 | 506,458,332.325 | 748,056,657.793 |
| 12/10/20 | 3.356 | 3.368 | 3.192 | 3.244 | 365,002,773.888 | 816,330,299.519 |
| 12/9/20 | 3.285 | 3.391 | 3.132 | 3.355 | 516,081,302.94 | 844,381,631.428 |
| 12/8/20 | 3.764 | 3.764 | 3.283 | 3.285 | 546,521,147.092 | 813,930,076.851 |
| 12/7/20 | 3.653 | 3.872 | 3.571 | 3.765 | 411,938,301.782 | 932,617,585.944 |
| 12/6/20 | 3.682 | 3.777 | 3.512 | 3.653 | 423,227,915.429 | 904,844,016.49 |
| 12/5/20 | 3.528 | 3.697 | 3.457 | 3.682 | 420,480,160.717 | 906,044,647.702 |
| 12/4/20 | 3.892 | 3.916 | 3.507 | 3.528 | 595,341,444.34 | 868,063,348.863 |
| 12/3/20 | 3.94 | 4.02 | 3.809 | 3.892 | 587,622,998.921 | 957,378,950.125 |
| 12/2/20 | 3.647 | 4.168 | 3.513 | 3.937 | 729,926,103.806 | 968,265,196.055 |
| 11/29/20 | 3.47 | 3.569 | 3.375 | 3.552 | 483,895,367.805 | 867,998,169.699 |
| 11/28/20 | 3.317 | 3.531 | 3.266 | 3.47 | 508,403,729.819 | 843,069,227.624 |
| 11/27/20 | 3.434 | 3.519 | 3.173 | 3.317 | 665,287,433.398 | 805,742,238.612 |
| 11/26/20 | 3.682 | 3.766 | 3.117 | 3.431 | 1,516,484,179.142 | 833,454,266.605 |
| 11/25/20 | 4.065 | 4.2 | 3.579 | 3.684 | 933,020,040.307 | 891,341,395.882 |
| 11/24/20 | 4.189 | 4.479 | 3.957 | 4.067 | 1,346,899,109.1 | 911,812,852.176 |
| 11/23/20 | 3.659 | 4.204 | 3.637 | 4.189 | 1,351,039,953.959 | 938,456,080.841 |
| 11/22/20 | 3.812 | 3.921 | 3.448 | 3.659 | 1,008,603,252.535 | 819,231,644.515 |
| 11/21/20 | 3.841 | 3.926 | 3.601 | 3.812 | 972,140,640.095 | 851,948,496.53 |
| 11/20/20 | 3.733 | 4.084 | 3.684 | 3.841 | 1,046,467,101.111 | 857,827,146.142 |
| 11/19/20 | 3.464 | 3.885 | 3.248 | 3.733 | 690,972,294.121 | 833,239,658.307 |
| 11/18/20 | 3.803 | 3.847 | 3.288 | 3.464 | 855,595,851.863 | 772,306,793.538 |
| 11/17/20 | 3.759 | 3.848 | 3.485 | 3.803 | 753,340,390.031 | 845,413,000.084 |
| 11/16/20 | 3.862 | 3.933 | 3.459 | 3.604 | 739,416,980.088 | 795,818,601.806 |
| 11/15/20 | 3.809 | 4.236 | 3.635 | 3.862 | 742,520,517.951 | 847,333,503.599 |
| 11/14/20 | 3.88 | 3.954 | 3.535 | 3.809 | 774,643,439.733 | 834,021,635.994 |
| 11/13/20 | 2.93 | 3.961 | 2.906 | 3.88 | 765,960,346.889 | 848,630,742.436 |
| 11/12/20 | 2.912 | 3.082 | 2.827 | 2.93 | 538,966,370.025 | 639,623,667.642 |
| 11/11/20 | 3.008 | 3.15 | 2.877 | 2.912 | 525,551,142.738 | 634,810,552.63 |
| 11/10/20 | 2.677 | 3.103 | 2.64 | 3.008 | 514,331,153.502 | 654,437,541.49 |
| 11/9/20 | 2.849 | 2.852 | 2.586 | 2.677 | 486,394,677.983 | 580,875,958.27 |
| 11/8/20 | 2.466 | 2.885 | 2.443 | 2.849 | 478,996,896.82 | 617,187,405.577 |
| 11/7/20 | 2.551 | 2.996 | 2.448 | 2.466 | 771,051,234.778 | 533,591,764.247 |
| 11/6/20 | 2.206 | 2.678 | 2.182 | 2.551 | 584,436,650.217 | 548,667,148.837 |
| 11/5/20 | 1.93 | 2.402 | 1.764 | 2.206 | 513,013,237.588 | 473,798,080.625 |
| 11/4/20 | 2.134 | 2.16 | 1.889 | 1.93 | 339,588,343.3 | 413,703,375.806 |
| 11/3/20 | 2.254 | 2.281 | 2.066 | 2.134 | 249,641,515.29 | 456,747,205.286 |
| 11/1/20 | 2.266 | 2.434 | 2.227 | 2.379 | 189,355,187.032 | 507,214,061.623 |
| 10/30/20 | 2.542 | 2.555 | 2.265 | 2.414 | 407,724,693.281 | 511,147,587.414 |
| 10/29/20 | 2.676 | 2.735 | 2.494 | 2.542 | 452,924,613.882 | 537,048,830.213 |
| 10/28/20 | 2.822 | 2.85 | 2.599 | 2.676 | 382,606,651.571 | 564,790,634.958 |
| 10/27/20 | 2.726 | 2.901 | 2.711 | 2.822 | 374,717,068.899 | 595,071,764.867 |
| 10/25/20 | 2.943 | 2.967 | 2.73 | 2.776 | 280,177,012.5 | 582,448,679.858 |
| 10/24/20 | 3.012 | 3.083 | 2.938 | 2.943 | 228,726,426.045 | 616,104,225.843 |
| 10/23/20 | 3.044 | 3.12 | 2.974 | 3.012 | 340,365,373.127 | 629,314,884.276 |
| 10/22/20 | 2.941 | 3.14 | 2.93 | 3.039 | 490,414,766.659 | 631,330,250.463 |
| 10/21/20 | 2.862 | 3.066 | 2.851 | 2.941 | 641,102,099.622 | 610,958,556.285 |
| 10/20/20 | 3.174 | 3.181 | 2.821 | 2.87 | 542,347,476.074 | 595,506,496.788 |
| 10/19/20 | 3.275 | 3.282 | 3.129 | 3.178 | 353,126,948.016 | 642,198,931.259 |
| 10/18/20 | 2.995 | 3.277 | 2.983 | 3.267 | 270,238,696.628 | 658,804,132.05 |
| 10/17/20 | 3.037 | 3.086 | 2.961 | 3.001 | 274,343,380.146 | 560,759,317.863 |
