Canada markets closed

Uniswap CAD (UNI7083-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
16.94+0.17 (+0.99%)
As of 02:50AM UTC. Market open.
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202417.1117.4316.8916.9416.94602,081,600
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
Feb 19, 202410.4710.7410.2010.3110.31155,713,649
Feb 18, 202410.0510.519.9710.4710.47192,015,032
Feb 17, 202410.1010.339.9010.0510.05195,266,709
Feb 16, 20249.3210.119.3210.1010.10225,943,790
Feb 15, 20249.079.359.019.329.32116,430,985
Feb 14, 20249.209.248.939.079.07124,160,021
Feb 13, 20248.999.228.749.209.20118,784,146
Feb 12, 20248.949.168.878.998.99111,525,568
Feb 11, 20248.979.108.838.948.9485,433,232
Feb 10, 20248.509.038.508.978.97137,190,634
Feb 09, 20248.608.658.508.508.5089,217,969
Feb 08, 20248.478.708.408.608.6094,005,077
Feb 07, 20248.128.678.128.478.47107,850,620
Feb 06, 20248.068.228.038.128.1272,230,210
Feb 05, 20248.238.258.048.068.0663,184,839
Feb 04, 20248.268.468.188.238.2374,842,087
Feb 03, 20248.098.418.088.268.2692,127,895
Feb 02, 20248.068.147.918.098.09105,841,897
Feb 01, 20248.398.467.998.068.06131,462,562
Jan 31, 20248.248.488.218.398.39114,806,728
Jan 30, 20247.998.247.928.248.24100,469,367
Jan 29, 20248.068.177.937.997.9984,292,337
Jan 28, 20248.018.077.888.068.0670,045,448
Jan 27, 20247.758.017.698.018.01103,535,822
Jan 26, 20247.937.937.627.757.7588,885,435
Jan 25, 20247.857.937.727.937.93108,526,372
Jan 24, 20248.138.257.497.857.85143,916,119
Jan 23, 20248.558.598.088.138.13117,829,136
Jan 22, 20248.738.778.558.558.5572,089,015
Jan 21, 20248.548.898.488.728.72119,770,973
Jan 20, 20248.518.578.168.548.54129,879,817
Jan 19, 20249.139.218.468.518.51135,930,072
Jan 18, 20249.219.289.029.139.13133,553,856
Jan 17, 20248.969.348.959.219.21158,726,308
Jan 16, 20248.479.018.478.968.96179,150,328
Jan 15, 20248.918.938.478.478.47125,824,669
Jan 14, 20248.858.988.638.918.91140,971,271
Jan 13, 20249.139.288.568.868.86241,579,856
Jan 12, 20248.779.328.739.139.13258,126,838
Jan 11, 20248.059.008.008.778.77220,152,995
Jan 10, 20248.328.377.668.058.05176,182,649
Jan 09, 20248.028.327.648.318.31167,952,160
Jan 08, 20248.448.617.988.028.02112,422,962
Jan 07, 20248.598.608.108.448.44154,325,320
Jan 06, 20248.738.838.328.598.59203,670,180
Jan 05, 20248.588.958.578.738.73178,741,573
Jan 04, 20249.569.818.438.588.58341,951,638
Jan 03, 202410.0710.219.559.569.56178,842,036
Jan 02, 20249.5810.129.5110.0710.07121,440,206
Jan 01, 20249.7910.189.589.589.58147,939,594
Dec 31, 202310.0410.349.759.799.79172,780,220
Dec 30, 202310.3710.409.7810.0410.04327,812,675
Dec 29, 20239.5710.879.5710.3710.37552,485,189
Dec 28, 20239.719.799.279.579.57269,462,211
Dec 27, 20239.2310.268.859.729.72471,758,051
Dec 26, 20239.119.458.879.239.23237,991,952
Dec 25, 20238.449.518.429.119.11412,448,024
Dec 24, 20238.538.548.158.448.44226,412,847
Dec 23, 20238.218.598.178.538.53213,079,752
Dec 22, 20237.918.227.858.218.21154,865,732
Dec 21, 20237.788.137.757.917.91122,153,821
Dec 20, 20237.958.077.717.787.78118,410,555
Dec 19, 20238.128.167.557.957.95201,076,370
Dec 18, 20238.248.398.118.128.12139,167,655
Dec 17, 20238.088.357.998.248.24110,994,654
Dec 16, 20238.528.538.058.088.08137,108,425
Dec 15, 20238.508.698.348.528.52162,343,988
Dec 14, 20238.478.548.158.508.50168,127,170
Dec 13, 20238.298.578.288.478.47158,782,853
Dec 12, 20238.968.978.068.298.29277,543,869
Dec 11, 20239.299.338.808.968.96210,178,345
Dec 10, 20238.879.578.869.299.29364,976,438
Dec 09, 20238.558.898.538.878.87208,835,892
Dec 08, 20238.158.618.158.558.55183,199,942
Dec 07, 20238.518.538.158.158.15238,064,131
Dec 06, 20238.258.598.138.518.51230,713,446
Dec 05, 20238.188.488.058.258.25484,051,300
Dec 04, 20238.338.428.068.188.18237,896,866
Dec 03, 20238.138.348.128.338.33184,708,623
Dec 02, 20238.078.248.018.138.13247,603,591
Dec 01, 20238.188.197.988.078.07290,564,422
Nov 30, 20238.358.638.168.188.18183,719,694
Nov 29, 20238.568.908.298.358.35297,787,755
Nov 28, 20238.418.638.128.568.56300,731,398
Nov 27, 20238.438.448.018.418.41178,296,746
Nov 26, 20238.428.608.328.438.43159,891,504
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...