Canada markets open in 3 hours 5 minutes

Uniswap CAD (UNI7083-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
13.68-0.10 (-0.70%)
As of 10:23AM UTC. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202413.7113.8413.3713.6813.68243,737,232
Jun 20, 202413.3814.3313.2213.6413.64369,610,631
Jun 19, 202414.5414.5612.7113.3713.37377,519,745
Jun 18, 202416.4616.4614.5214.5414.54375,073,068
Jun 17, 202415.8416.4615.5216.4516.45279,262,994
Jun 16, 202414.3416.2714.2715.8415.84522,186,528
Jun 15, 202413.9615.0813.8714.3414.34495,289,271
Jun 14, 202413.8114.0413.2913.9613.96293,387,910
Jun 13, 202412.3614.1212.1313.8113.81521,448,125
Jun 12, 202414.2414.2712.1212.3612.36452,325,497
Jun 11, 202413.5114.6513.2614.2314.23420,242,317
Jun 10, 202413.8413.8713.4713.5013.50237,676,916
Jun 09, 202413.5314.0213.5013.8513.85279,424,461
Jun 08, 202414.5214.6812.8613.5313.53359,892,878
Jun 07, 202415.2815.3614.2914.5214.52325,689,418
Jun 06, 202415.6615.7514.9515.2815.28497,455,388
Jun 05, 202412.9416.2112.8915.6615.661,057,229,042
Jun 04, 202412.8413.3812.6712.9412.94240,805,253
Jun 03, 202413.4913.5512.8012.8412.84191,502,535
Jun 02, 202413.6013.6913.4613.4913.49195,647,407
Jun 01, 202414.7315.1213.5513.6013.60368,384,996
May 31, 202414.3215.3014.2514.7314.73277,524,228
May 30, 202415.1815.3914.3214.3214.32339,767,179
May 29, 202415.0815.6714.4715.1815.18433,224,181
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...