Uniswap (UNI) historical data and Live price

uniswap

Uniswap

UNI
$ 33.45 + 11.183 % 0.00055239 BTC
MARKET CAP
17.504 B
24H VOLUME
1.113 B
CIRC.SUPPLY
523.335 M
MAX SUPPLY
1 B
Rank8
1H -0.03 %
24H 11.18 %
7D 8.45 %
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/2129.7730.71129.25429.979447,643,489.115,689,099,387.8
4/10/2129.55430.81329.21929.792439,672,477.4115,590,603,698.47
4/9/2130.21930.51829.36529.562322,122,933.3215,469,952,724.16
4/8/2128.61430.29628.39830.222421,298,840.2315,815,006,290.35
4/7/2131.29231.41927.87628.594679,675,887.7914,962,402,066.1
4/6/2130.81832.35930.29431.323562,448,081.7216,389,842,575.25
4/5/2131.07231.52929.68630.795497,831,517.0916,113,294,040.08
4/4/2129.53731.60129.30731.066457,926,442.9416,219,657,547.09
4/3/2130.16332.50429.54429.55901,722,733.7315,427,822,429.75
4/2/2128.73730.20528.70730.176535,780,413.2415,753,767,687.38
4/1/2127.98530.26827.98528.739751,718,827.6415,003,733,934.99
3/31/2128.48628.97127.0227.987560,514,222.5314,609,704,547.19
3/30/2129.11929.27228.10828.488504,391,380.5414,871,243,020.87
3/29/2127.8429.62227.60329.123520,880,675.415,202,459,124.24
3/28/2128.13629.04627.44527.84412,582,101.2214,532,441,592.39
3/27/2128.92829.4827.81428.133507,932,899.5414,684,711,618.74
3/26/2126.64729.0326.59728.965647,332,549.7515,118,637,692.54
3/25/2127.43827.88525.72226.677926,532,572.9513,923,601,359.67
3/24/2131.05731.87826.06627.5981,266,483,731.9814,403,963,942.14
3/23/2132.92836.41530.52731.11,671,747,241.1516,231,474,954.73
3/22/2132.72435.8631.85332.9641,102,796,186.0517,203,476,180.68
3/21/2132.21433.3231.36632.684488,482,01917,056,448,840.77
3/20/2133.32635.12531.99832.196849,531,036.5916,801,490,992.96
3/19/2130.01134.13929.56833.256811,698,241.4917,354,345,782.55
3/18/2131.2531.51729.81930.029408,556,938.7115,669,652,211.65
3/17/2129.94431.54929.62331.34763,515,293.3216,353,287,148.46
3/16/2129.83130.01128.10229.93549,084,934.6615,617,039,803.19
3/15/2130.75431.46329.6529.817623,504,910.6215,557,340,462.37
3/14/2132.50933.67930.79630.796558,846,418.2916,067,786,777.56
3/13/2130.97933.25130.25432.527743,952,567.0816,969,706,699.11
3/12/2131.04231.88329.42331.008630,829,033.1316,176,859,354.19
3/11/2130.90831.75129.6231.029688,330,980.216,187,185,269.99
3/10/2132.87633.49230.45730.967776,104,816.8216,154,301,007.82
3/9/2133.29134.65432.41232.865912,214,251.3717,143,384,075.92
3/8/2134.28334.87332.25333.2931,249,974,446.117,352,294,772.83
3/7/2128.51634.76828.51634.2781,593,346,979.0817,864,556,536.13
3/6/2128.31128.94927.23828.477668,584,460.0714,840,891,541.7
3/5/2128.25128.7325.95428.3451,189,024,358.8314,771,381,030.29
3/4/2125.42929.66724.81828.2621,805,032,641.188,811,275,414.72
3/3/2125.58627.5725.35525.466754,004,617.587,938,845,765.34
3/2/2125.49127.35124.64325.6071,232,183,265.347,982,338,224.68
3/1/2122.21925.45322.14525.445839,066,478.447,931,306,354.44
2/28/2123.50824.05420.62922.19901,637,422.66,916,197,524.34
2/27/2123.09924.72822.43623.455761,796,612.627,310,011,683.65
2/26/2123.41625.12221.10523.0751,101,820,829.26,960,566,064.49
2/25/2125.24626.83823.27123.271984,151,754.437,018,879,586.77
2/24/2124.65227.28923.15325.2551,423,106,271.487,617,271,888.99
2/23/2127.70827.74418.53524.5772,670,108,296.197,411,839,335.72
2/22/2128.81628.98922.42627.7172,088,659,957.658,358,512,592.87
2/21/2128.91131.94728.02228.832,165,245,356.338,692,883,303.31
2/20/2120.07332.63319.56929.144,080,070,578.358,785,103,362.33
2/19/2121.18321.49919.4420.075767,599,935.756,047,232,824.3
2/18/2121.48822.23520.6721.162593,118,926.016,374,635,543.1
2/17/2120.46421.73819.26221.489855,158,976.226,473,060,596.54
2/16/2120.04421.28119.48820.458881,473,850.986,162,486,894.17
2/15/2120.90121.47217.62520.0621,274,415,765.776,043,357,017.33
2/14/2121.80622.57220.83120.931782,187,072.016,305,047,039.79
2/13/2122.73223.47121.33721.807969,494,115.636,568,455,013.66
2/12/2121.54123.59521.26822.7461,324,482,438.576,850,114,250.31
2/11/2120.72421.91120.2121.555940,200,134.736,490,772,819.01
2/10/2119.52222.3619.52220.7421,513,117,186.16,245,125,353.04
2/9/2119.35119.91518.93719.534822,779,049.435,880,281,975.94
2/8/2118.67120.11318.18319.3451,100,318,951.965,822,309,467.53
2/7/2119.28219.62617.16418.6871,078,369,272.135,623,224,621.63
2/6/2121.17821.58719.27319.31,073,623,433.615,806,814,611.23
2/5/2120.1422.27519.79621.1861,243,281,251.736,373,378,133.21
2/4/2119.77621.51119.52920.1451,355,026,915.295,839,080,530.46
2/3/2119.06220.46518.76519.7661,414,097,283.495,723,881,390.91
2/2/2120.43120.49318.13619.0841,674,573,149.335,523,529,702.82
2/1/2117.69920.69316.72720.4162,217,716,965.975,907,917,256.91
1/31/2119.48720.38617.52917.6662,248,905,215.65,111,402,819.64
1/30/2115.67719.55115.11419.4622,232,275,171.975,629,704,206.08
1/29/2114.19415.67714.12714.9182,038,162,493.844,313,931,295.03
1/28/2114.82515.37913.68314.2052,104,591,928.884,071,492,900.34
1/27/2113.8615.49813.13614.8336,372,857,509.2224,251,157,620.01
1/26/2111.33914.19311.26413.845,870,212,558.7793,965,776,568.042
1/25/2112.02812.88810.92211.3524,870,764,024.0343,252,431,411.725
1/24/219.30912.2419.19512.0473,944,520,029.2793,450,685,058.902
1/23/218.7069.5078.5479.3051,955,096,498.1792,655,407,773.168
1/22/217.599.0137.1178.7173,361,566,673.1772,487,322,101.063
1/21/218.9869.0137.4117.6023,679,537,997.822,169,155,158.164
1/20/218.6239.0197.6848.9834,173,020,645.8022,562,614,948.792
1/19/219.2089.6318.5138.6414,178,260,771.3942,464,938,778.41
1/18/218.6659.8388.369.2162,128,019,522.8222,556,450,474.318
1/17/218.439.1578.1038.6622,577,838,948.8782,402,396,385.25
1/16/217.3589.2187.248.4192,964,752,878.9522,334,383,897.245
1/15/216.8987.4666.4627.362,902,758,852.3052,040,530,747.52
1/14/216.3267.1066.1966.8722,149,188,357.9441,904,871,781.953
1/13/215.5456.3745.2846.3251,668,136,048.5851,753,053,644.245
1/12/215.2455.7994.9825.5452,485,771,003.291,529,887,354.206