Canada markets open in 4 hours 9 minutes

Uniswap CAD (UNI7083-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
14.86+0.01 (+0.10%)
As of 09:20AM UTC. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202415.1715.3814.5914.8614.86414,454,848
May 28, 202415.2615.5014.9015.0815.08370,019,774
May 27, 202415.4716.0715.1715.2615.26649,251,887
May 26, 202413.9515.6613.9315.4715.47791,207,029
May 25, 202412.4514.2712.3013.9513.95581,585,162
May 24, 202412.7513.4412.0712.4512.45473,716,055
May 23, 202413.1713.2012.3612.7512.75322,675,589
May 22, 202412.7213.1712.3913.1713.17441,594,297
May 21, 202410.4112.9010.3912.7212.72425,846,258
May 20, 202410.7110.8510.3510.4110.41151,980,971
May 19, 202410.2011.1510.1610.7110.71303,211,971
May 18, 20249.9310.349.8810.2010.20156,826,604
May 17, 202410.0210.119.629.939.93149,894,214
May 16, 20249.2610.109.2110.0210.02159,658,337
May 15, 20249.579.599.249.269.26140,037,512
May 14, 20249.669.859.389.579.57164,187,289
May 13, 20249.629.869.579.669.66119,333,314
May 12, 20249.729.849.619.629.62106,942,312
May 11, 202410.2610.339.629.729.72133,905,401
May 10, 202410.0710.319.8610.2610.26126,503,591
May 09, 202410.1610.339.9310.0710.07147,364,169
May 08, 202410.2310.4910.1510.1610.16142,625,230
May 07, 202410.4010.8610.1910.2310.23181,782,565
May 06, 202410.3010.4710.0710.4010.40168,267,009
May 05, 202410.3810.5210.2410.3010.30163,299,599
May 04, 20249.7210.419.5110.3810.38195,148,107
May 03, 20249.669.889.429.729.72151,417,199
May 02, 20249.699.779.059.669.66249,827,491
May 01, 202410.5210.669.389.699.69222,429,071
Apr 30, 202410.7010.7410.2610.5210.52190,361,156
Apr 29, 202410.9111.2410.6710.7010.70232,787,234
Apr 28, 202410.5311.0210.2410.9110.91170,828,258
Apr 27, 202410.8510.8510.3410.5310.53166,522,801
Apr 26, 202410.5711.0910.3910.8510.85196,813,115
Apr 25, 202410.8711.2310.4210.5710.57194,896,490
Apr 24, 202411.2511.4310.8910.8710.87184,934,199
Apr 23, 202410.6111.3610.5911.2511.25197,806,338
Apr 22, 202410.8310.9210.4610.6110.61128,486,323
Apr 21, 202410.3310.8810.2010.8310.83171,919,787
Apr 20, 202410.0510.579.3310.3310.33253,827,870
Apr 19, 20249.4810.119.2910.0510.05193,434,180
Apr 18, 20249.9410.009.219.489.48178,965,395
Apr 17, 202410.0010.109.399.949.94298,058,349
Apr 16, 202410.3510.899.7210.0010.00337,672,930
Apr 15, 20249.5410.439.1910.3510.35486,645,275
Apr 14, 202410.9411.018.229.549.54662,286,408
Apr 13, 202412.5512.639.9410.9410.94634,586,523
Apr 12, 202413.7313.7411.9812.5512.55848,392,412
Apr 11, 202415.2415.3413.4513.7313.73597,233,620
Apr 10, 202415.7815.8615.0315.2415.24203,631,485
Apr 09, 202415.5016.0215.3515.7815.78190,480,133
Apr 08, 202415.2915.5615.2415.5015.50212,154,763
Apr 07, 202414.8515.4114.8315.2915.29123,954,999
Apr 06, 202414.8714.9714.2014.8514.85184,243,191
Apr 05, 202414.7215.1914.4914.8714.87199,300,242
Apr 04, 202415.3415.5314.4414.7214.72307,907,123
Apr 03, 202416.8716.8715.1915.3415.34292,655,769
Apr 02, 202417.5317.5316.4016.8716.87279,612,191
Apr 01, 202417.0417.9717.0117.5317.53217,653,913
Mar 31, 202417.1017.4316.9217.0417.04163,399,827
Mar 30, 202417.2917.7516.8917.1017.10253,067,528
Mar 29, 202416.6417.4316.4717.2917.29238,700,941
Mar 28, 202417.2617.4216.5016.6416.64255,149,289
Mar 27, 202416.8917.4816.8217.2617.26224,579,856
Mar 26, 202416.3817.3016.2616.8916.89223,780,413
Mar 25, 202415.8516.4415.8016.3816.38146,615,846
Mar 24, 202415.9716.3615.8215.8515.85174,298,965
Mar 23, 202416.4916.5615.4315.9715.97254,168,772
Mar 22, 202416.0716.5215.6016.4916.49269,686,514
Mar 21, 202414.4316.0814.0316.0716.07336,119,484
Mar 20, 202416.0716.2714.1514.4314.43412,752,424
Mar 19, 202416.8417.0315.6816.0716.07254,714,526
Mar 18, 202416.2817.1315.4716.9816.98295,012,612
Mar 17, 202417.6617.7915.9616.2816.28310,484,097
Mar 16, 202418.8919.1116.6817.6617.66495,958,621
Mar 15, 202419.1419.4817.9818.8918.89396,922,358
Mar 14, 202418.9719.8718.6419.1419.14329,119,083
Mar 13, 202419.4519.5818.0618.9718.97403,528,316
Mar 12, 202419.1419.7118.5219.4519.45404,980,418
Mar 11, 202419.2419.4718.4519.1419.14399,616,267
Mar 10, 202419.8120.3318.9319.2419.24465,079,355
Mar 09, 202420.0620.6919.2019.8119.81486,747,137
Mar 08, 202420.7921.0119.7820.0620.06521,489,801
Mar 07, 202417.8423.0017.0920.7920.791,363,200,667
Mar 06, 202416.8118.9515.6617.8317.831,007,812,947
Mar 05, 202417.1117.6416.4416.8016.80490,660,803
Mar 04, 202417.1617.7916.2817.1117.11587,091,533
Mar 03, 202415.7618.1915.4117.1617.16857,343,190
Mar 02, 202415.1116.2414.7315.7615.76546,052,800
Mar 01, 202414.8516.1214.5915.1115.11792,468,774
Feb 29, 202414.6915.1513.6414.8514.85649,586,300
Feb 28, 202414.3015.0914.1414.6914.69523,888,206
Feb 27, 202414.9915.5214.0814.3014.30638,886,970
Feb 26, 202415.1815.5513.7414.9914.99803,845,579
Feb 25, 202415.3117.2514.8415.1815.181,862,695,230
Feb 24, 20249.9116.659.5215.2915.292,482,053,147
Feb 23, 20249.9810.109.859.919.91131,880,913
Feb 22, 202410.2210.229.589.989.98154,700,258
Feb 21, 202410.3910.429.8410.2210.22189,152,287
Feb 20, 202410.3110.4710.1710.3910.39151,500,375
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...