Canada markets closed

Uniswap CAD (UNI7083-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
10.66+0.10 (+0.94%)
As of 08:28AM UTC. Market open.
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202410.6310.7110.5210.6610.66112,103,320
Jul 26, 202410.2610.299.7510.0810.08198,962,844
Jul 25, 202410.6410.6910.1710.2610.26158,444,265
Jul 24, 202410.7511.0010.4410.6410.64215,590,266
Jul 23, 202411.1411.1910.6810.7510.75185,372,399
Jul 22, 202411.0211.2110.5811.1411.14189,363,846
Jul 21, 202410.9811.0610.7711.0211.02165,080,332
Jul 20, 202410.7411.0210.5510.9810.98186,900,185
Jul 19, 202410.8511.0110.4210.7410.74195,572,732
Jul 18, 202411.1911.5010.8210.8510.85239,855,753
Jul 17, 202411.7611.8110.8111.1911.19336,804,129
Jul 16, 202411.4811.7711.3111.7711.77236,686,792
Jul 15, 202411.1411.5911.0711.4811.48168,412,556
Jul 14, 202411.0711.3111.0411.1411.14132,387,175
Jul 13, 202410.6711.2310.4911.0711.07158,019,843
Jul 12, 202410.9411.1010.6010.6710.67166,358,616
Jul 11, 202411.1511.3410.9010.9410.94185,751,724
Jul 10, 202410.9511.2610.8911.1511.15171,513,274
Jul 09, 202410.4311.3010.0310.9510.95264,658,240
Jul 08, 202411.2011.2010.3810.4310.43165,017,428
Jul 07, 202410.6011.2710.4911.2011.20170,022,876
Jul 06, 202410.3810.669.3510.6010.60427,782,903
Jul 05, 202411.6111.6810.3810.3810.38314,441,650
Jul 04, 202412.2912.3711.4711.6111.61233,043,781
Jul 03, 202412.5612.6612.1012.2912.29186,108,491
Jul 02, 202412.6812.9912.5412.5612.56195,657,916
Jul 01, 202412.1112.7512.0112.6812.68120,914,253
Jun 30, 202412.2912.4512.1012.1112.11123,210,149
Jun 29, 202413.0013.1912.2212.2912.29231,337,734
Jun 28, 202412.8613.1712.5913.0013.00176,101,718
Jun 27, 202412.9713.1612.5912.8612.86159,642,374
Jun 26, 202412.7513.0512.5712.9712.97181,085,970
Jun 25, 202413.3913.4211.9912.7512.75326,043,766
Jun 24, 202413.4813.8113.3813.3913.39120,802,471
Jun 23, 202413.4213.7913.1913.4913.49135,689,337
Jun 22, 202413.7114.1013.3213.4113.41218,601,798
Jun 21, 202413.6414.0513.2313.7113.71270,074,943
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...