Singapore Markets closed

Uniswap USD (UNI1-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
16.77-1.75 (-9.44%)
As of 02:19AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 20224.684.814.654.734.73192,893,721
27 May 20224.985.054.634.684.68230,773,725
26 May 20225.615.764.844.984.98210,600,895
25 May 20225.605.765.405.615.61163,676,162
24 May 20225.625.775.325.605.60201,326,900
23 May 20225.515.955.395.625.62245,045,792
22 May 20225.245.535.155.515.51126,111,513
21 May 20225.105.355.025.245.24120,434,484
20 May 20225.195.494.955.105.10164,847,326
19 May 20224.905.204.775.195.19157,316,699
18 May 20225.475.534.904.904.90145,420,276
17 May 20225.055.495.055.475.47162,612,316
16 May 20225.455.454.945.045.04161,915,063
15 May 20225.185.455.015.455.45245,919,268
14 May 20225.135.344.765.195.19226,433,303
13 May 20224.695.434.635.135.13236,758,652
12 May 20224.885.143.804.694.69399,493,139
11 May 20226.086.204.724.884.88509,272,688
10 May 20226.056.635.856.086.08369,212,661
09 May 20227.127.216.066.066.06363,357,317
08 May 20227.197.316.927.127.12211,379,465
07 May 20227.607.617.037.197.19236,476,567
06 May 20227.337.666.967.607.60245,323,965
05 May 20227.958.087.027.337.33240,577,045
04 May 20226.857.966.847.967.96223,655,414
03 May 20226.937.116.736.856.85134,692,231
02 May 20227.127.186.706.936.93148,172,093
01 May 20226.777.216.667.127.12194,095,247
30 Apr 20227.627.786.676.776.77202,858,534
29 Apr 20228.178.227.557.627.62178,577,448
28 Apr 20228.218.348.068.178.17139,028,879
27 Apr 20228.018.398.018.228.22136,480,916
26 Apr 20228.748.797.978.018.01160,637,256
25 Apr 20228.738.758.228.748.74202,572,131
24 Apr 20228.949.138.728.738.73156,490,754
23 Apr 20228.919.208.878.948.94207,673,932
22 Apr 20228.869.098.788.918.91246,411,429
21 Apr 20229.329.688.748.868.86282,734,778
20 Apr 20229.559.689.149.329.32237,978,717
19 Apr 20229.399.619.249.559.55191,912,745
18 Apr 20229.269.398.909.399.39201,686,287
17 Apr 20229.679.709.249.269.26116,823,281
16 Apr 20229.769.819.529.679.67128,655,199
15 Apr 20229.489.939.489.769.76222,270,480
14 Apr 20229.669.749.369.489.48254,355,453
13 Apr 20229.329.719.299.669.66182,470,460
12 Apr 20228.999.488.989.329.32168,889,905
11 Apr 20229.919.918.968.988.98213,173,516
10 Apr 202210.0610.299.919.929.92140,408,580
09 Apr 20229.7210.069.7210.0610.06152,865,919
08 Apr 202210.4910.539.669.719.71187,708,577
07 Apr 20229.9710.539.9010.4910.49182,212,530
06 Apr 202211.1111.119.979.979.97292,162,492
05 Apr 202211.5111.8711.1111.1111.11215,412,627
04 Apr 202211.8612.1011.1011.5111.51322,218,447
03 Apr 202211.6512.0111.5211.8611.86273,765,651
02 Apr 202211.5811.9711.5111.6611.66348,185,892
01 Apr 202211.2712.0610.9411.5811.58339,577,604
31 Mar 202211.7112.4311.1211.2711.27444,141,642
30 Mar 202211.2511.8110.9211.7111.71358,744,579
29 Mar 202210.9111.6610.9111.2511.25321,945,909
28 Mar 202211.4011.5410.9010.9110.91307,967,978
27 Mar 202210.6111.3910.5111.3911.39238,786,132
26 Mar 202210.6010.7310.3910.6110.61152,795,606
25 Mar 202210.7711.1210.4910.6010.60271,994,800
24 Mar 20229.9910.789.9810.7710.77310,618,643
23 Mar 20229.7710.229.689.999.99224,210,772
22 Mar 20229.3410.139.299.779.77294,556,410
21 Mar 20229.329.589.219.349.34229,627,680
20 Mar 20229.719.769.179.329.32197,195,639
19 Mar 20229.659.939.609.719.71303,641,030
18 Mar 20229.229.759.049.659.65223,126,751
17 Mar 20229.099.389.059.229.22193,769,068
16 Mar 20228.719.188.609.099.09255,145,237
15 Mar 20228.498.778.178.718.71164,156,412
14 Mar 20228.218.568.148.498.49170,252,255
13 Mar 20228.488.728.168.218.21140,525,345
12 Mar 20228.548.858.488.488.48148,862,587
11 Mar 20228.689.018.418.548.54207,844,616
10 Mar 20229.209.288.568.688.68212,645,828
09 Mar 20228.839.438.789.209.20263,847,667
08 Mar 20228.338.848.298.838.83219,445,454
07 Mar 20228.498.778.168.338.33214,726,908
06 Mar 20229.019.068.498.498.49173,015,867
05 Mar 20228.809.128.739.019.01147,662,862
04 Mar 20229.569.568.718.808.80206,966,311
03 Mar 202210.0410.109.459.559.55193,167,247
02 Mar 202210.3410.549.9810.0310.03269,058,389
01 Mar 202210.5210.7910.1110.3410.34352,995,706
28 Feb 20229.7710.529.4610.5210.52439,010,943
27 Feb 20229.0510.128.719.779.77446,536,336
26 Feb 20229.249.499.009.059.05172,784,672
25 Feb 20228.829.418.509.249.24222,754,387
24 Feb 20228.798.937.598.828.82420,461,738
23 Feb 20228.879.418.758.808.80192,852,307
22 Feb 20228.558.958.228.878.87253,250,689
21 Feb 20229.379.748.558.558.55279,211,938
20 Feb 202210.0410.049.259.379.37258,709,389
19 Feb 202210.1810.409.8210.0410.04343,381,117
18 Feb 202210.3810.6910.0710.1810.18321,752,203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...