Canada markets close in 4 hours 4 minutes

Uniswap USD (UNI7083-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.4492+0.2660 (+3.70%)
As of 03:54PM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.11467.44926.96247.44927.4492125,026,624
May 02, 20247.03857.20956.86157.11447.1144110,795,640
May 01, 20247.03507.12986.56717.03857.0385181,942,809
Apr 30, 20247.69967.79606.81597.03507.0350161,440,195
Apr 29, 20247.83197.86567.50857.69967.6996139,272,821
Apr 28, 20247.97638.21437.80957.83197.8319170,463,046
Apr 27, 20247.69448.05397.48657.97637.9763124,860,767
Apr 26, 20247.94137.94137.55517.69447.6944121,722,745
Apr 25, 20247.70958.10247.58577.94137.9413144,083,887
Apr 24, 20247.95548.20337.59977.70947.7094142,215,782
Apr 23, 20248.21328.34347.94057.95557.9555135,363,928
Apr 22, 20247.72398.29407.72028.21328.2132144,374,388
Apr 21, 20247.87397.94227.58257.72397.723993,509,205
Apr 20, 20247.50967.91217.41437.87427.8742124,991,666
Apr 19, 20247.29607.68196.75837.50967.5096184,541,692
Apr 18, 20246.88147.33886.74407.29607.2960140,464,366
Apr 17, 20247.19037.23536.66756.88146.8814129,951,375
Apr 16, 20247.25057.32446.78987.19037.1903215,679,547
Apr 15, 20247.51997.92187.04717.25057.2505244,916,988
Apr 14, 20246.92717.58226.66957.51997.5199353,681,275
Apr 13, 20247.93957.98955.96436.92716.9271480,736,332
Apr 12, 20249.16899.20017.21667.93957.9395460,629,712
Apr 11, 202410.029210.03728.74249.16899.1689619,784,792
Apr 10, 202411.225711.30469.831410.029310.0293436,295,220
Apr 09, 202411.629611.688211.056111.225711.2257150,021,907
Apr 08, 202411.395611.783911.290611.629611.6296140,358,732
Apr 07, 202411.250011.452711.215911.395611.3956155,943,977
Apr 06, 202410.929711.338510.909711.250011.250091,207,093
Apr 05, 202410.977211.050210.467910.929710.9297135,577,608
Apr 04, 202410.880311.264810.724210.977210.9772147,147,600
Apr 03, 202411.308511.443210.674510.880310.8803227,665,336
Apr 02, 202412.431812.431911.190511.308511.3085215,747,263
Apr 01, 202412.960812.960812.071812.431812.4318205,993,585
Mar 31, 202412.616913.300412.588612.960812.9608160,957,573
Mar 30, 202412.658312.904712.524512.616912.6169120,951,795
Mar 29, 202412.768313.097512.473012.658312.6583187,325,606
Mar 28, 202412.246012.870612.129612.768312.7683176,325,067
Mar 27, 202412.708812.816312.153212.246012.2460187,806,830
Mar 26, 202412.433612.877312.390212.708912.7089165,348,172
Mar 25, 202412.030712.731011.944412.433612.4336164,717,617
Mar 24, 202411.633512.084611.598512.030712.0307107,709,306
Mar 23, 202411.722712.004111.612611.633411.6334127,921,152
Mar 22, 202412.188312.242511.358511.721611.7216186,539,042
Mar 21, 202411.923212.214111.582312.188312.1883199,352,102
Mar 20, 202410.630711.937010.332311.923311.9233249,459,685
Mar 19, 202411.870512.021410.421710.630610.6306304,042,152
Mar 18, 202412.434812.585111.579511.870511.8705188,181,881
Mar 17, 202412.032212.648111.430612.535012.5350217,779,827
Mar 16, 202413.053613.146611.793012.032212.0322229,486,749
Mar 15, 202413.954914.114912.315313.053613.0536366,575,721
Mar 14, 202414.216914.458613.279713.954913.9549293,211,424
Mar 13, 202414.060414.725613.832014.216914.2169244,411,996
Mar 12, 202414.432814.531313.374314.059814.0598299,054,961
Mar 11, 202414.200114.621413.742114.432814.4328300,486,305
Mar 10, 202414.220214.392813.636714.200214.2002296,425,728
Mar 09, 202414.643615.028513.990414.220214.2202343,802,887
Mar 08, 202414.908915.382514.258014.643614.6436359,847,069
Mar 07, 202415.386615.552614.663314.909014.9090387,629,077
Mar 06, 202413.127316.945012.578315.386415.38641,008,804,589
Mar 05, 202412.378413.957011.520213.121313.1213741,554,203
Mar 04, 202412.624612.998812.111512.378112.3781361,411,675
Mar 03, 202412.639713.095711.988912.624612.6246433,230,564
Mar 02, 202411.607713.395811.350012.639912.6399631,397,569
Mar 01, 202411.133011.947110.839111.608211.6082402,145,156
Feb 29, 202410.937911.883210.752611.133711.1337584,048,670
Feb 28, 202410.855611.189810.047710.934210.9342478,409,828
Feb 27, 202410.593411.180010.471510.856410.8564387,155,952
Feb 26, 202411.093311.479110.418310.592810.5928473,186,867
Feb 25, 202411.252811.527210.189611.094211.0942594,956,391
Feb 24, 202411.355212.790911.004511.252911.25291,381,155,400
Feb 23, 20247.347312.33107.056311.337011.33701,840,398,285
Feb 22, 20247.39347.50697.29287.34697.346997,813,099
Feb 21, 20247.55487.55697.09127.39357.3935114,632,523
Feb 20, 20247.69847.71227.27717.55527.5552139,865,399
Feb 19, 20247.64617.77037.53777.69847.6984112,224,994
Feb 18, 20247.76507.96167.56107.64577.6457115,529,489
Feb 17, 20247.44947.79417.39177.76457.7645142,350,295
Feb 16, 20247.49917.66827.34317.44947.4494144,760,925
Feb 15, 20246.88507.51226.88507.49877.4987167,787,725
Feb 14, 20246.68686.89946.64456.88516.885185,998,137
Feb 13, 20246.83746.86466.59946.68726.687291,521,456
Feb 12, 20246.67936.85606.48576.83636.836388,275,380
Feb 11, 20246.62906.80806.57606.67856.678582,867,747
Feb 10, 20246.65036.74496.54696.62906.629063,337,830
Feb 09, 20246.31756.69486.31306.64996.6499101,709,333
Feb 08, 20246.39136.42756.31716.31756.317566,282,304
Feb 07, 20246.27596.46246.22716.39116.391169,823,828
Feb 06, 20245.99716.42775.99656.27596.275979,947,087
Feb 05, 20245.98056.08865.92795.99705.997053,330,830
Feb 04, 20246.10656.12405.96865.98095.980946,905,073
Feb 03, 20246.13206.27736.07106.10636.106355,539,377
Feb 02, 20246.04436.25136.03986.13176.131768,366,959
Feb 01, 20245.99746.08265.89196.04436.044379,074,712
Jan 31, 20246.25676.31475.94705.99775.997797,870,551
Jan 30, 20246.14066.32656.12426.25666.256685,664,836
Jan 29, 20245.94096.14285.88676.14046.140474,910,335
Jan 28, 20245.98516.06635.89425.94065.940662,642,705
Jan 27, 20245.95135.99825.85745.98535.985352,033,910
Jan 26, 20245.74795.95645.70865.95105.951076,929,689
Jan 25, 20245.86445.86445.64255.74805.748065,936,793
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...