Uniswap USD (UNI7083-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:22AM UTC. Market open.
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Apr 2024 | 7.5089 | 7.5182 | 7.4256 | 7.4669 | 7.4669 | 184,696,944 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 6.8814 | 7.3388 | 6.7440 | 7.2960 | 7.2960 | 140,464,366 |
| 17 Apr 2024 | 7.1903 | 7.2353 | 6.6675 | 6.8814 | 6.8814 | 129,951,375 |
| 16 Apr 2024 | 7.2505 | 7.3244 | 6.7898 | 7.1903 | 7.1903 | 215,679,547 |
| 15 Apr 2024 | 7.5199 | 7.9218 | 7.0471 | 7.2505 | 7.2505 | 244,916,988 |
| 14 Apr 2024 | 6.9271 | 7.5822 | 6.6695 | 7.5199 | 7.5199 | 353,681,275 |
| 13 Apr 2024 | 7.9395 | 7.9895 | 5.9643 | 6.9271 | 6.9271 | 480,736,332 |
| 12 Apr 2024 | 9.1689 | 9.2001 | 7.2166 | 7.9395 | 7.9395 | 460,629,712 |
| 11 Apr 2024 | 10.0292 | 10.0372 | 8.7424 | 9.1689 | 9.1689 | 619,784,792 |
| 10 Apr 2024 | 11.2257 | 11.3046 | 9.8314 | 10.0293 | 10.0293 | 436,295,220 |
| 09 Apr 2024 | 11.6296 | 11.6882 | 11.0561 | 11.2257 | 11.2257 | 150,021,907 |
| 08 Apr 2024 | 11.3956 | 11.7839 | 11.2906 | 11.6296 | 11.6296 | 140,358,732 |
| 07 Apr 2024 | 11.2500 | 11.4527 | 11.2159 | 11.3956 | 11.3956 | 155,943,977 |
| 06 Apr 2024 | 10.9297 | 11.3385 | 10.9097 | 11.2500 | 11.2500 | 91,207,093 |
| 05 Apr 2024 | 10.9772 | 11.0502 | 10.4679 | 10.9297 | 10.9297 | 135,577,608 |
| 04 Apr 2024 | 10.8803 | 11.2648 | 10.7242 | 10.9772 | 10.9772 | 147,147,600 |
| 03 Apr 2024 | 11.3085 | 11.4432 | 10.6745 | 10.8803 | 10.8803 | 227,665,336 |
| 02 Apr 2024 | 12.4318 | 12.4319 | 11.1905 | 11.3085 | 11.3085 | 215,747,263 |
| 01 Apr 2024 | 12.9608 | 12.9608 | 12.0718 | 12.4318 | 12.4318 | 205,993,585 |
| 31 Mar 2024 | 12.6169 | 13.3004 | 12.5886 | 12.9608 | 12.9608 | 160,957,573 |
| 30 Mar 2024 | 12.6583 | 12.9047 | 12.5245 | 12.6169 | 12.6169 | 120,951,795 |
| 29 Mar 2024 | 12.7683 | 13.0975 | 12.4730 | 12.6583 | 12.6583 | 187,325,606 |
| 28 Mar 2024 | 12.2460 | 12.8706 | 12.1296 | 12.7683 | 12.7683 | 176,325,067 |
| 27 Mar 2024 | 12.7088 | 12.8163 | 12.1532 | 12.2460 | 12.2460 | 187,806,830 |
| 26 Mar 2024 | 12.4336 | 12.8773 | 12.3902 | 12.7089 | 12.7089 | 165,348,172 |
| 25 Mar 2024 | 12.0307 | 12.7310 | 11.9444 | 12.4336 | 12.4336 | 164,717,617 |
| 24 Mar 2024 | 11.6335 | 12.0846 | 11.5985 | 12.0307 | 12.0307 | 107,709,306 |
| 23 Mar 2024 | 11.7227 | 12.0041 | 11.6126 | 11.6334 | 11.6334 | 127,921,152 |
| 22 Mar 2024 | 12.1883 | 12.2425 | 11.3585 | 11.7216 | 11.7216 | 186,539,042 |
| 21 Mar 2024 | 11.9232 | 12.2141 | 11.5823 | 12.1883 | 12.1883 | 199,352,102 |
| 20 Mar 2024 | 10.6307 | 11.9370 | 10.3323 | 11.9233 | 11.9233 | 249,459,685 |
| 19 Mar 2024 | 11.8705 | 12.0214 | 10.4217 | 10.6306 | 10.6306 | 304,042,152 |
| 18 Mar 2024 | 12.4348 | 12.5851 | 11.5795 | 11.8705 | 11.8705 | 188,181,881 |
| 17 Mar 2024 | 12.0322 | 12.6481 | 11.4306 | 12.5350 | 12.5350 | 217,779,827 |
| 16 Mar 2024 | 13.0536 | 13.1466 | 11.7930 | 12.0322 | 12.0322 | 229,486,749 |
| 15 Mar 2024 | 13.9549 | 14.1149 | 12.3153 | 13.0536 | 13.0536 | 366,575,721 |
| 14 Mar 2024 | 14.2169 | 14.4586 | 13.2797 | 13.9549 | 13.9549 | 293,211,424 |
| 13 Mar 2024 | 14.0604 | 14.7256 | 13.8320 | 14.2169 | 14.2169 | 244,411,996 |
| 12 Mar 2024 | 14.4328 | 14.5313 | 13.3743 | 14.0598 | 14.0598 | 299,054,961 |
| 11 Mar 2024 | 14.2001 | 14.6214 | 13.7421 | 14.4328 | 14.4328 | 300,486,305 |
| 10 Mar 2024 | 14.2202 | 14.3928 | 13.6367 | 14.2002 | 14.2002 | 296,425,728 |
| 09 Mar 2024 | 14.6436 | 15.0285 | 13.9904 | 14.2202 | 14.2202 | 343,802,887 |
| 08 Mar 2024 | 14.9089 | 15.3825 | 14.2580 | 14.6436 | 14.6436 | 359,847,069 |
| 07 Mar 2024 | 15.3866 | 15.5526 | 14.6633 | 14.9090 | 14.9090 | 387,629,077 |
| 06 Mar 2024 | 13.1273 | 16.9450 | 12.5783 | 15.3864 | 15.3864 | 1,008,804,589 |
| 05 Mar 2024 | 12.3784 | 13.9570 | 11.5202 | 13.1213 | 13.1213 | 741,554,203 |
| 04 Mar 2024 | 12.6246 | 12.9988 | 12.1115 | 12.3781 | 12.3781 | 361,411,675 |
| 03 Mar 2024 | 12.6397 | 13.0957 | 11.9889 | 12.6246 | 12.6246 | 433,230,564 |
| 02 Mar 2024 | 11.6077 | 13.3958 | 11.3500 | 12.6399 | 12.6399 | 631,397,569 |
| 01 Mar 2024 | 11.1330 | 11.9471 | 10.8391 | 11.6082 | 11.6082 | 402,145,156 |
| 29 Feb 2024 | 10.9379 | 11.8832 | 10.7526 | 11.1337 | 11.1337 | 584,048,670 |
| 28 Feb 2024 | 10.8556 | 11.1898 | 10.0477 | 10.9342 | 10.9342 | 478,409,828 |
| 27 Feb 2024 | 10.5934 | 11.1800 | 10.4715 | 10.8564 | 10.8564 | 387,155,952 |
| 26 Feb 2024 | 11.0933 | 11.4791 | 10.4183 | 10.5928 | 10.5928 | 473,186,867 |
| 25 Feb 2024 | 11.2528 | 11.5272 | 10.1896 | 11.0942 | 11.0942 | 594,956,391 |
| 24 Feb 2024 | 11.3552 | 12.7909 | 11.0045 | 11.2529 | 11.2529 | 1,381,155,400 |
| 23 Feb 2024 | 7.3473 | 12.3310 | 7.0563 | 11.3370 | 11.3370 | 1,840,398,285 |
| 22 Feb 2024 | 7.3934 | 7.5069 | 7.2928 | 7.3469 | 7.3469 | 97,813,099 |
| 21 Feb 2024 | 7.5548 | 7.5569 | 7.0912 | 7.3935 | 7.3935 | 114,632,523 |
| 20 Feb 2024 | 7.6984 | 7.7122 | 7.2771 | 7.5552 | 7.5552 | 139,865,399 |
| 19 Feb 2024 | 7.6461 | 7.7703 | 7.5377 | 7.6984 | 7.6984 | 112,224,994 |
| 18 Feb 2024 | 7.7650 | 7.9616 | 7.5610 | 7.6457 | 7.6457 | 115,529,489 |
| 17 Feb 2024 | 7.4494 | 7.7941 | 7.3917 | 7.7645 | 7.7645 | 142,350,295 |
| 16 Feb 2024 | 7.4991 | 7.6682 | 7.3431 | 7.4494 | 7.4494 | 144,760,925 |
| 15 Feb 2024 | 6.8850 | 7.5122 | 6.8850 | 7.4987 | 7.4987 | 167,787,725 |
| 14 Feb 2024 | 6.6868 | 6.8994 | 6.6445 | 6.8851 | 6.8851 | 85,998,137 |
| 13 Feb 2024 | 6.8374 | 6.8646 | 6.5994 | 6.6872 | 6.6872 | 91,521,456 |
| 12 Feb 2024 | 6.6793 | 6.8560 | 6.4857 | 6.8363 | 6.8363 | 88,275,380 |
| 11 Feb 2024 | 6.6290 | 6.8080 | 6.5760 | 6.6785 | 6.6785 | 82,867,747 |
| 10 Feb 2024 | 6.6503 | 6.7449 | 6.5469 | 6.6290 | 6.6290 | 63,337,830 |
| 09 Feb 2024 | 6.3175 | 6.6948 | 6.3130 | 6.6499 | 6.6499 | 101,709,333 |
| 08 Feb 2024 | 6.3913 | 6.4275 | 6.3171 | 6.3175 | 6.3175 | 66,282,304 |
| 07 Feb 2024 | 6.2759 | 6.4624 | 6.2271 | 6.3911 | 6.3911 | 69,823,828 |
| 06 Feb 2024 | 5.9971 | 6.4277 | 5.9965 | 6.2759 | 6.2759 | 79,947,087 |
| 05 Feb 2024 | 5.9805 | 6.0886 | 5.9279 | 5.9970 | 5.9970 | 53,330,830 |
| 04 Feb 2024 | 6.1065 | 6.1240 | 5.9686 | 5.9809 | 5.9809 | 46,905,073 |
| 03 Feb 2024 | 6.1320 | 6.2773 | 6.0710 | 6.1063 | 6.1063 | 55,539,377 |
| 02 Feb 2024 | 6.0443 | 6.2513 | 6.0398 | 6.1317 | 6.1317 | 68,366,959 |
| 01 Feb 2024 | 5.9974 | 6.0826 | 5.8919 | 6.0443 | 6.0443 | 79,074,712 |
| 31 Jan 2024 | 6.2567 | 6.3147 | 5.9470 | 5.9977 | 5.9977 | 97,870,551 |
| 30 Jan 2024 | 6.1406 | 6.3265 | 6.1242 | 6.2566 | 6.2566 | 85,664,836 |
| 29 Jan 2024 | 5.9409 | 6.1428 | 5.8867 | 6.1404 | 6.1404 | 74,910,335 |
| 28 Jan 2024 | 5.9851 | 6.0663 | 5.8942 | 5.9406 | 5.9406 | 62,642,705 |
| 27 Jan 2024 | 5.9513 | 5.9982 | 5.8574 | 5.9853 | 5.9853 | 52,033,910 |
| 26 Jan 2024 | 5.7479 | 5.9564 | 5.7086 | 5.9510 | 5.9510 | 76,929,689 |
| 25 Jan 2024 | 5.8644 | 5.8644 | 5.6425 | 5.7480 | 5.7480 | 65,936,793 |
| 24 Jan 2024 | 5.8367 | 5.8970 | 5.7279 | 5.8643 | 5.8643 | 80,235,081 |
| 23 Jan 2024 | 6.0344 | 6.1210 | 5.5559 | 5.8361 | 5.8361 | 106,947,160 |
| 22 Jan 2024 | 6.3675 | 6.3906 | 5.9948 | 6.0344 | 6.0344 | 87,420,391 |
| 21 Jan 2024 | 6.4813 | 6.5134 | 6.3657 | 6.3657 | 6.3657 | 53,667,409 |
| 20 Jan 2024 | 6.3452 | 6.6015 | 6.3010 | 6.4797 | 6.4797 | 88,959,760 |
| 19 Jan 2024 | 6.3085 | 6.3649 | 6.0568 | 6.3453 | 6.3453 | 96,468,093 |
| 18 Jan 2024 | 6.7641 | 6.8278 | 6.2664 | 6.3085 | 6.3085 | 100,796,832 |
| 17 Jan 2024 | 6.8247 | 6.8828 | 6.6789 | 6.7643 | 6.7643 | 98,913,762 |
| 16 Jan 2024 | 6.6700 | 6.9174 | 6.6590 | 6.8250 | 6.8250 | 117,660,455 |
| 15 Jan 2024 | 6.3197 | 6.7100 | 6.3195 | 6.6715 | 6.6715 | 133,332,585 |
| 14 Jan 2024 | 6.6366 | 6.6581 | 6.3195 | 6.3208 | 6.3208 | 93,849,070 |
| 13 Jan 2024 | 6.5933 | 6.6893 | 6.4288 | 6.6371 | 6.6371 | 105,057,399 |
| 12 Jan 2024 | 6.8223 | 6.9530 | 6.3782 | 6.5991 | 6.5991 | 180,034,919 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.