Canada markets closed

Uniswap USD (UNI7083-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.9251+0.0435 (+0.55%)
As of 09:03AM UTC. Market open.
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 13, 20248.13368.13367.92517.92517.9251211,059,584
Oct 12, 2024------
Oct 11, 20248.11448.19707.85257.87827.8782291,954,824
Oct 10, 20247.28738.43737.22708.11448.1144713,646,358
Oct 09, 20247.17467.37157.07767.28737.2873138,573,154
Oct 08, 20247.23797.29267.00287.17467.1746117,542,133
Oct 07, 20247.07787.45347.07757.23797.2379156,499,679
Oct 06, 20246.82767.07816.78347.07787.077876,625,658
Oct 05, 20246.71456.89076.65616.82766.827677,789,693
Oct 04, 20246.55786.80416.54066.71446.7144113,381,876
Oct 03, 20246.68356.78716.40456.55786.5578141,528,441
Oct 02, 20246.88787.28096.63106.68356.6835179,956,320
Oct 01, 20247.39757.85066.84066.88786.8878226,851,904
Sept 30, 20247.45357.72007.29417.39757.3975174,790,981
Sept 29, 20247.61117.61467.37827.45357.453598,988,243
Sept 28, 20247.62817.84717.40717.61117.6111127,445,028
Sept 27, 20247.35567.70307.29957.62817.6281149,588,397
Sept 26, 20246.77717.38226.68607.35567.3556164,996,200
Sept 25, 20246.93247.02216.75496.77716.7771121,703,924
Sept 24, 20246.83167.02746.76056.93246.9324119,872,964
Sept 23, 20246.63586.92426.56406.83166.8316111,118,290
Sept 22, 20246.90586.91586.49336.63586.635885,619,983
Sept 21, 20246.81606.91416.69236.90586.905872,442,463
Sept 20, 20246.80176.96356.69206.81586.8158115,702,864
Sept 19, 20246.74826.90016.73366.80176.8017148,936,052
Sept 18, 20246.78366.78686.41396.74816.7481115,181,187
Sept 17, 20246.41297.12166.34596.78356.7835142,054,946
Sept 16, 20246.53666.55606.31796.41296.412975,260,640
Sept 15, 20246.67106.83896.49456.53666.536666,270,737
Sept 14, 20246.93886.94136.62146.67106.671076,239,702
Sept 13, 20246.79607.06266.69116.93886.9388113,103,693
Sept 12, 20246.76346.93286.62626.79606.7960104,147,535
Sept 11, 20246.70776.95716.55306.76346.7634139,978,711
Sept 10, 20246.72826.82156.51186.70776.7077102,295,245
Sept 09, 20246.34636.74666.34156.72826.7282109,016,283
Sept 08, 20246.42616.50166.25296.34636.346366,561,077
Sept 07, 20246.17476.50546.12106.42616.426191,191,111
Sept 06, 20246.30516.32515.91066.17476.1747117,099,918
Sept 05, 20246.43636.49816.17676.30516.305183,842,767
Sept 04, 20246.04546.62195.84446.43636.4363261,454,057
Sept 03, 20246.10496.29526.04546.04546.0454106,030,107
Sept 02, 20245.61496.19465.59696.10496.1049142,432,668
Sept 01, 20245.94335.95155.55905.61495.614966,428,943
Aug 31, 20245.89346.08235.85685.94335.943372,990,362
Aug 30, 20245.83275.89495.61405.89345.893478,561,790
Aug 29, 20245.76786.00085.74845.83275.832784,783,643
Aug 28, 20245.72205.91345.61255.76785.7678119,307,422
Aug 27, 20246.31356.34535.63505.72205.7220118,676,545
Aug 26, 20246.63276.66626.26336.31356.3135103,693,224
Aug 25, 20246.91516.92546.61846.63276.6327113,977,736
Aug 24, 20247.01057.11776.85036.91516.9151129,988,823
Aug 23, 20246.92107.08426.82357.01057.0105144,069,292
Aug 22, 20247.09757.10616.88736.92106.9210110,907,746
Aug 21, 20246.26707.19766.25567.09757.0975165,828,380
Aug 20, 20246.20076.46796.12946.28806.288083,370,468
Aug 19, 20246.17556.25676.04016.20076.200774,262,083
Aug 18, 20246.41316.43506.17466.17556.175568,453,973
Aug 17, 20246.50566.54376.34596.41316.413160,819,380
Aug 16, 20246.21356.61266.20756.50566.5056104,038,699
Aug 15, 20246.44066.44286.09446.21356.213591,132,888
Aug 14, 20246.34816.50226.24566.44066.440694,931,717
Aug 13, 20246.24016.39186.09336.34816.348185,592,351
Aug 12, 20245.91116.30515.86436.24016.240198,680,752
Aug 11, 20246.18846.39715.88995.91115.911170,623,872
Aug 10, 20246.14556.24526.09876.18846.188454,895,695
Aug 09, 20246.29076.29085.97716.14556.145590,444,855
Aug 08, 20245.65246.30915.60426.29076.2907127,051,152
Aug 07, 20245.78416.01085.55065.65245.6524113,462,335
Aug 06, 20245.37125.87945.36965.78415.7841163,302,342
Aug 05, 20246.14756.17154.72275.37135.3713420,339,151
Aug 04, 20246.62926.66916.01456.14756.1475146,065,604
Aug 03, 20246.60686.77216.43266.62926.6292125,628,606
Aug 02, 20247.19237.23056.55846.60686.6068135,931,186
Aug 01, 20247.20837.25666.87857.19237.1923135,896,558
Jul 31, 20247.39117.47657.15757.21217.212187,902,560
Jul 30, 20247.69007.74517.31967.39117.391190,342,029
Jul 29, 20247.53247.89257.52787.69037.6903111,115,806
Jul 28, 20247.68277.68317.47017.53247.532470,184,754
Jul 27, 20247.68307.87657.57397.68237.6823112,833,987
Jul 26, 20247.29427.70357.27917.68307.6830100,097,488
Jul 25, 20247.42597.44727.05317.29417.2941143,973,055
Jul 24, 20247.71867.75577.36647.42607.4260114,716,012
Jul 23, 20247.81307.99627.58417.71837.7183156,389,153
Jul 22, 20248.12808.16377.76267.81307.8130134,703,629
Jul 21, 20248.01588.17697.68358.12788.1278138,132,252
Jul 20, 20247.98908.04307.83668.01628.0162120,091,263
Jul 19, 20247.83648.03037.69007.98907.9890135,964,588
Jul 18, 20247.93148.04357.60547.83717.8371142,714,130
Jul 17, 20248.18298.40577.90057.93147.9314175,345,330
Jul 16, 20248.60088.63627.89458.18298.1829246,366,634
Jul 15, 20248.41378.60488.29608.60238.6023173,047,779
Jul 14, 20248.16248.49158.10928.41308.4130123,401,763
Jul 13, 20248.11178.28558.09268.16228.162297,011,816
Jul 12, 20247.83328.23787.70428.11108.1110115,795,143
Jul 11, 20248.03158.16727.78367.83327.8332122,100,397
Jul 10, 20248.17798.31858.00628.03188.0318136,389,600
Jul 09, 20248.03338.25757.99008.17878.1787125,813,247
Jul 08, 20247.64858.28417.35528.03368.0336194,171,187
Jul 07, 20248.19498.19497.61117.64647.6464120,973,424
Jul 06, 20247.77138.25047.67948.19538.1953124,454,032
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...