Singapore markets close in 5 hours 15 minutes

Uniswap USD (UNI3-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
22.21+1.25 (+5.95%)
As of 03:43AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202122.4422.9822.1222.2122.21603,307,840
02 Dec 202120.9723.0220.5722.3722.37601,374,192
01 Dec 202121.2322.2720.8020.9720.97352,926,488
30 Nov 202120.2821.4619.6821.2421.24294,432,215
29 Nov 202120.2020.4819.7220.3020.30202,866,672
28 Nov 202119.5320.2518.6520.1720.17268,236,955
27 Nov 202119.2420.1419.2419.5119.51160,936,408
26 Nov 202121.3921.4718.7919.1919.19309,671,638
25 Nov 202120.8121.6320.6220.8320.83268,033,039
24 Nov 202122.2122.3420.5621.7321.73243,514,932
23 Nov 202120.9722.3320.7922.1822.18254,129,899
22 Nov 202121.6822.2320.7720.9920.99316,990,900
21 Nov 202122.0322.1821.4221.7021.70164,787,056
20 Nov 202121.2222.0220.9722.0122.01202,233,872
19 Nov 202120.0921.3319.8121.2321.23234,233,753
18 Nov 202121.8822.2419.6720.0920.09328,892,503
17 Nov 202121.7121.9421.1421.8821.88287,532,427
16 Nov 202124.0424.0420.5221.7121.71539,231,063
15 Nov 202124.5824.9623.9023.9623.96263,645,825
14 Nov 202124.6824.9724.0524.5724.57164,014,839
13 Nov 202124.5724.7924.1624.6924.69167,070,377
12 Nov 202125.4225.7023.9324.5824.58295,180,946
11 Nov 202125.3426.1124.9425.4625.46327,675,351
10 Nov 202126.3628.4324.2725.3425.34727,246,143
09 Nov 202126.2527.8126.0326.3826.38529,468,138
08 Nov 202125.3526.3425.2626.2526.25345,765,450
07 Nov 202125.2025.5225.0025.3525.35165,629,137
06 Nov 202125.6125.8024.5125.1825.18237,451,908
05 Nov 202125.7726.0925.3125.6125.61306,264,785
04 Nov 202126.8427.4725.2825.7925.79394,831,143
03 Nov 202126.1827.0525.4426.8626.86461,720,151
02 Nov 202125.6426.3225.1826.1726.17273,444,353
01 Nov 202125.0026.4724.1825.6325.63356,990,406
31 Oct 202124.9125.2924.0524.9924.99218,835,107
30 Oct 202125.4325.5524.5024.9124.91198,420,734
29 Oct 202124.9025.8024.7325.4125.41291,901,890
28 Oct 202124.1425.3624.0124.9424.94426,505,180
27 Oct 202126.5728.2923.7924.1524.15678,496,587
26 Oct 202126.7228.2826.3026.5626.56553,145,671
25 Oct 202125.7926.7125.7126.7126.71231,343,141
24 Oct 202126.8727.2425.3925.8425.84250,045,762
23 Oct 202125.6326.8925.3026.8426.84255,689,526
22 Oct 202126.1026.8225.3525.6425.64342,294,131
21 Oct 202127.1327.7425.8526.1126.11389,710,903
20 Oct 202126.0227.1025.5727.0427.04307,369,982
19 Oct 202125.6626.2825.3126.0726.07251,703,468
18 Oct 202125.9226.2224.9325.6525.65262,817,791
17 Oct 202127.0527.1225.1125.9325.93394,964,386
16 Oct 202125.8627.8925.7327.0127.01513,409,934
15 Oct 202126.4126.8225.4825.8525.85493,881,417
14 Oct 202124.6826.4624.5526.4026.40513,293,234
13 Oct 202123.4725.6923.2124.6724.67671,655,138
12 Oct 202124.2024.2022.3423.4723.47323,630,450
11 Oct 202124.2025.0523.5824.1624.16326,615,164
10 Oct 202125.1325.9924.1424.2524.25354,545,524
09 Oct 202124.7725.6524.5925.1325.13291,060,424
08 Oct 202125.5326.0724.6724.7724.77368,392,614
07 Oct 202125.2626.2824.5225.5425.54417,397,076
06 Oct 202125.6525.9523.8725.2925.29479,199,274
05 Oct 202125.3325.8524.6325.6625.66401,440,871
04 Oct 202126.0126.0224.3225.3025.30456,608,399
03 Oct 202126.1526.6125.7326.0026.00402,608,636
02 Oct 202125.6227.2125.4026.1826.18664,421,727
01 Oct 202123.5425.7923.5225.6425.64704,377,664
30 Sep 202123.0223.9322.6523.5323.53551,151,572
29 Sep 202123.1224.2622.3623.0523.05853,259,462
28 Sep 202122.4124.9722.2823.0623.061,343,802,036
27 Sep 202124.1425.9822.3022.4522.451,098,024,907
26 Sep 202119.5024.6717.7724.0324.031,607,015,164
25 Sep 202119.6720.1219.0019.5019.50297,546,092
24 Sep 202121.5221.6318.2919.6719.67482,871,221
23 Sep 202121.6421.8320.9321.5321.53294,213,264
22 Sep 202119.0521.6418.8721.6421.64481,907,141
21 Sep 202120.8921.6118.4719.0419.04547,836,013
20 Sep 202123.9123.9820.5720.7620.76596,230,982
19 Sep 202124.5224.6023.5723.9223.92264,342,780
18 Sep 202124.2925.1524.0024.5424.54295,373,763
17 Sep 202126.2526.3624.0224.2924.29500,880,687
16 Sep 202127.4727.6025.4426.2726.27640,739,164
15 Sep 202125.6627.4624.7327.4627.46632,916,031
14 Sep 202122.6725.9222.5225.6525.65586,779,522
13 Sep 202123.7423.9821.4922.6622.66500,276,639
12 Sep 202122.7624.2022.1923.6923.69450,727,925
11 Sep 202122.3023.8722.2922.7522.75369,421,964
10 Sep 202123.3324.2521.5522.3222.32531,194,133
09 Sep 202122.8724.6822.8023.3123.31633,684,687
08 Sep 202124.2424.9321.4523.1823.18814,511,850
07 Sep 202128.8329.3221.5024.2524.251,369,858,233
06 Sep 202129.3630.2828.5728.8628.86724,297,233
05 Sep 202128.5729.4828.3729.3629.36445,642,192
04 Sep 202128.6629.4428.2828.6228.62497,493,157
03 Sep 202129.9531.1528.3828.6728.67996,796,086
02 Sep 202131.3431.3929.6129.9829.98460,923,590
01 Sep 202129.3431.3028.7331.3031.30898,552,594
31 Aug 202126.8229.7126.3029.4229.42785,364,067
30 Aug 202126.8128.2225.6426.7826.78422,069,860
29 Aug 202126.8327.6626.2126.8126.81302,596,119
28 Aug 202127.4127.5826.6926.8226.82232,978,478
27 Aug 202125.5527.4825.0627.3727.37370,325,245
26 Aug 202127.0827.6225.1825.5625.56373,468,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...