Canada markets closed

Uniswap CAD (UNI3-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
28.08+3.02 (+12.07%)
As of 11:00AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 26, 202124.7328.4122.4828.0828.081,050,051,840
Sep. 25, 202124.8925.4524.0424.6724.67376,455,315
Sep. 24, 202127.2527.3623.2224.8924.89610,953,296
Sep. 23, 202127.6727.8726.5327.2627.26372,555,783
Sep. 22, 202124.4227.6724.1927.6727.67616,202,613
Sep. 21, 202126.7527.5823.6724.4024.40702,156,488
Sep. 20, 202130.5230.6026.3626.5826.58763,366,450
Sep. 19, 202131.2931.3830.0730.5430.54337,469,245
Sep. 18, 202130.9932.0930.6231.3231.32376,902,830
Sep. 17, 202133.2933.4230.6530.9930.99639,133,774
Sep. 16, 202134.6634.8532.2733.3233.32812,589,893
Sep. 15, 202132.5734.6631.3434.6634.66798,648,891
Sep. 14, 202128.6832.9028.4832.5632.56744,705,363
Sep. 13, 202130.1130.4227.2028.6628.66632,820,933
Sep. 12, 202128.8930.7128.1630.0430.04571,663,185
Sep. 11, 202128.3130.2928.2928.8828.88468,898,063
Sep. 10, 202129.5530.7027.2128.3328.33674,231,433
Sep. 09, 202129.0331.3328.9329.5229.52802,604,747
Sep. 08, 202130.6531.4927.2429.4229.421,033,973,108
Sep. 07, 202136.1436.7227.1630.6730.671,732,411,762
Sep. 06, 202136.8037.9735.8536.1736.17907,876,161
Sep. 05, 202135.7936.9235.5336.8036.80558,483,697
Sep. 04, 202135.8936.8835.4335.8535.85623,192,266
Sep. 03, 202137.6039.0835.5535.9135.911,248,536,938
Sep. 02, 202139.5539.6037.2037.6437.64578,618,124
Sep. 01, 202137.0239.5036.2939.5039.501,134,157,577
Aug. 31, 202133.8137.4933.1937.1237.12990,878,921
Aug. 30, 202133.8235.5832.2833.7633.76532,159,607
Aug. 29, 202133.8634.9233.0933.8233.82381,679,614
Aug. 28, 202134.6034.8233.6833.8533.85294,067,764
Aug. 27, 202132.4234.6731.8234.5434.54467,428,227
Aug. 26, 202134.0934.7931.8932.4332.43473,774,106
Aug. 25, 202133.5734.5832.4234.0234.02436,651,497
Aug. 24, 202136.4936.9933.4633.5733.57553,966,401
Aug. 23, 202136.4637.8336.4136.4336.43495,997,239
Aug. 22, 202136.2137.4035.0236.4636.46506,388,594
Aug. 21, 202137.0538.1236.1936.2236.22538,677,622
Aug. 20, 202135.8637.4235.6137.0137.01577,350,386
Aug. 19, 202133.3235.8732.1535.8735.87670,375,850
Aug. 18, 202133.3534.4932.2333.6633.66820,503,719
Aug. 17, 202136.5838.8532.7833.3633.36882,780,486
Aug. 16, 202137.8939.2336.5436.7236.72704,577,879
Aug. 15, 202137.7038.0635.4537.8737.87526,414,030
Aug. 14, 202138.1838.3235.9637.7137.71602,334,997
Aug. 13, 202135.2038.2934.8938.2738.27705,646,157
Aug. 12, 202136.2737.3833.7035.1235.12732,698,615
Aug. 11, 202136.0138.0935.9836.2736.27842,668,490
Aug. 10, 202135.6537.9435.3636.0036.00920,851,926
Aug. 09, 202133.5736.1631.9435.7235.72723,695,581
Aug. 08, 202135.5235.9432.6733.6033.60569,401,730
Aug. 07, 202132.8436.4032.4235.3835.38824,973,598
Aug. 06, 202131.8033.7230.7132.8332.83637,198,390
Aug. 05, 202129.5331.8827.7031.8031.80877,290,881
Aug. 04, 202126.7329.7526.1029.5129.51683,240,226
Aug. 03, 202128.0028.4025.9226.6726.67623,891,063
Aug. 02, 202127.4328.8826.7428.0228.02538,720,145
Aug. 01, 202127.1328.9726.9427.4727.47612,043,855
Jul. 31, 202126.0927.3925.8627.2127.21520,978,969
Jul. 30, 202124.3826.2324.1626.1526.15658,487,599
Jul. 29, 202123.8524.5423.3624.3324.33483,484,496
Jul. 28, 202123.8124.3523.3623.8123.81540,541,839
Jul. 27, 202123.2424.2022.2623.7823.78536,575,079
Jul. 26, 202122.9925.5022.8723.2923.29707,952,527
Jul. 25, 202122.9223.1621.6822.9622.96399,914,482
Jul. 24, 202123.3523.7722.7022.9622.96409,275,954
Jul. 23, 202122.0923.4921.3423.3923.39495,717,611
Jul. 22, 202121.0122.1120.2622.1122.11466,726,166
Jul. 21, 202118.4621.1917.8220.9720.97523,382,454
Jul. 20, 202120.0520.3318.3218.5118.51470,911,514
Jul. 19, 202120.6021.2819.6920.0020.00451,269,381
Jul. 18, 202120.3421.6520.3020.6420.64403,304,623
Jul. 17, 202120.6421.1320.1320.3220.32422,706,914
Jul. 16, 202121.4722.1120.0820.7020.70481,937,667
Jul. 15, 202122.3923.0221.2221.4021.40509,788,669
Jul. 14, 202123.1323.1921.0022.3622.36566,738,995
Jul. 13, 202124.3924.5322.7823.0923.09435,786,078
Jul. 12, 202125.7726.6823.9824.4024.40444,112,837
Jul. 11, 202125.1926.0924.9025.7525.75334,706,440
Jul. 10, 202126.1326.7724.8725.1925.19322,773,029
Jul. 09, 202125.5026.8724.8626.1226.12546,708,309
Jul. 08, 202127.8127.8525.0525.5625.56616,292,155
Jul. 07, 202127.9129.1527.1327.7527.75605,284,411
Jul. 06, 202124.7928.8724.7827.9127.911,015,536,744
Jul. 05, 202125.6125.7523.6524.8024.80672,933,482
Jul. 04, 202123.9926.4723.3425.6125.61666,484,752
Jul. 03, 202122.4524.0521.9824.0524.05424,732,506
Jul. 02, 202122.1922.4721.1222.4722.47378,165,181
Jul. 01, 202123.8923.8921.8922.2322.23453,636,880
Jun. 30, 202123.1123.9021.3223.8923.89492,718,300
Jun. 29, 202121.8823.7821.8123.0023.00475,050,079
Jun. 28, 202121.0122.3820.7821.8121.81378,279,806
Jun. 27, 202119.8521.0119.2621.0121.01313,722,532
Jun. 26, 202119.5020.2218.6119.7919.79349,867,958
Jun. 25, 202122.2622.5919.3519.5519.55455,118,611
Jun. 24, 202121.9222.8520.5022.2522.25451,561,062
Jun. 23, 202120.2022.6719.5021.9921.99629,551,835
Jun. 22, 202119.5521.1617.3620.1720.17869,489,018
Jun. 21, 202125.8225.9919.5319.6119.61700,525,467
Jun. 20, 202124.7326.2123.2925.9125.91458,599,832
Jun. 19, 202125.4526.1524.7624.8224.82335,181,624
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...