Australia markets closed

Uniswap AUD (UNI1-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
7.0235-0.0499 (-0.71%)
As of 09:59AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 July 20227.21237.23686.95237.02357.023592,742,888
03 July 20227.21347.24816.96447.21137.2113122,162,351
02 July 20227.11077.42346.94627.21317.2131164,144,920
01 July 20227.22787.42387.02107.10117.1011184,226,074
30 June 20227.40707.45806.72677.21887.2188224,908,357
29 June 20227.11357.62526.98607.40477.4047213,648,055
28 June 20227.71667.85907.05377.11207.1120172,355,594
27 June 20228.06718.53297.67987.71747.7174182,243,424
26 June 20228.11128.63917.92478.06748.0674206,201,493
25 June 20227.90008.25767.61128.11418.1141181,959,350
24 June 20228.15058.35127.76817.90047.9004265,333,568
23 June 20227.22528.16177.21708.14978.1497325,562,965
22 June 20226.82677.67266.61667.22457.2245428,715,045
21 June 20226.17777.37926.07046.82256.8225313,415,095
20 June 20226.02396.25015.76546.17756.1775229,517,799
19 June 20225.26176.12015.07476.02346.0234220,978,814
18 June 20225.68115.86924.86275.26415.2641228,369,838
17 June 20225.43525.69915.41445.68145.6814153,098,627
16 June 20226.27666.31205.35655.43395.4339268,724,741
15 June 20225.63636.29044.91976.27116.2711326,692,956
14 June 20225.24225.66084.86715.63825.6382252,125,537
13 June 20225.86615.86615.01685.23915.2391347,972,608
12 June 20226.20326.29545.84165.87665.8766192,580,441
11 June 20226.82707.02616.18106.20156.2015179,715,444
10 June 20227.33247.33876.82136.82616.8261161,838,919
09 June 20227.07957.42657.02587.33267.3326137,583,260
08 June 20227.25067.34277.04527.08007.0800179,982,787
07 June 20227.47617.51966.91907.25147.2514243,479,485
06 June 20227.07317.49637.07317.47777.4777188,572,422
05 June 20227.10297.22096.86407.07167.0716137,437,512
04 June 20227.04707.16246.88357.10287.1028145,495,071
03 June 20227.31117.33226.91107.04697.0469160,548,799
02 June 20227.19327.32857.10367.31297.3129194,209,689
01 June 20227.93118.01697.16517.19447.1944237,841,808
31 May 20227.84188.15337.74417.92997.9299240,405,711
30 May 20226.90057.86236.84267.84147.8414242,798,328
29 May 20226.96177.00106.70046.90016.9001155,025,770
28 May 20226.53496.71416.48756.61106.6110269,367,015
27 May 20227.01427.09276.46576.53436.5343322,264,661
26 May 20227.91798.11816.83827.01587.0158296,687,381
25 May 20227.88328.10937.67957.91617.9161230,869,645
24 May 20227.93108.15487.52497.88417.8841283,503,307
23 May 20227.79968.37257.59817.93057.9305345,799,800
22 May 20227.44227.82487.32217.80307.8030178,596,225
21 May 20227.25427.60317.12997.44297.4429171,149,445
20 May 20227.36847.77207.06477.25477.2547234,264,535
19 May 20227.04547.37946.80877.37057.3705223,399,309
18 May 20227.77647.85277.04247.04557.0455208,999,620
17 May 20227.23617.80347.23617.77647.7764231,312,929
16 May 20227.84537.84537.15987.23487.2348232,224,898
15 May 20227.47647.84407.21977.84337.8433353,944,963
14 May 20227.39937.70356.86187.47757.4775326,529,730
13 May 20226.82667.86686.73827.39817.3981341,419,471
12 May 20227.04847.41515.52786.83186.8318581,645,232
11 May 20228.76668.93166.80687.04507.0450735,268,555
10 May 20228.70539.50948.42988.76898.7689532,563,050
09 May 202210.107910.25998.71558.71558.7155522,564,869
08 May 202210.155210.34289.770710.108110.1081300,057,800
07 May 202210.734110.75639.937310.154510.1545334,100,951
06 May 202210.303010.82869.841110.736610.7366346,600,812
05 May 202210.967211.18339.905110.301210.3012337,938,576
04 May 20229.650010.97379.638810.973710.9737308,435,353
03 May 20229.834610.00069.47729.65049.6504189,689,897
02 May 202210.086210.13839.52249.83459.8345210,144,923
01 May 20229.581510.21259.431310.088210.0882274,830,330
30 Apr 202210.782211.00629.43899.58199.5819287,054,766
29 Apr 202211.494811.515910.687510.782610.7826252,695,839
28 Apr 202211.535111.682011.390311.495611.4956195,558,021
27 Apr 202211.213211.747211.209211.535211.5352191,640,907
26 Apr 202212.173912.238711.161311.210211.2102224,933,924
25 Apr 202212.066212.193111.427712.176712.1767282,275,554
24 Apr 202212.329912.594512.059312.066312.0663216,387,590
23 Apr 202212.305512.695712.257312.332912.3329286,565,520
22 Apr 202212.037912.385112.093612.305612.3056340,351,351
21 Apr 202212.517113.033111.857512.039012.0390384,174,079
20 Apr 202212.909713.027112.281312.517512.5175319,672,766
19 Apr 202212.759513.031012.520112.909812.9098259,544,907
18 Apr 202212.527612.768312.084912.758712.7587274,148,943
17 Apr 202213.071713.117712.492212.526112.5261158,016,221
16 Apr 202213.202213.264912.871713.072613.0726173,994,707
15 Apr 202212.791213.422812.791213.201613.2016300,601,042
14 Apr 202212.963113.055612.621312.790712.7907343,345,523
13 Apr 202212.509213.041312.472412.964812.9648244,897,254
12 Apr 202212.120712.686112.099112.509712.5097226,586,919
11 Apr 202213.313513.313512.074212.117312.1173287,506,268
10 Apr 202213.484913.823913.287913.317913.3179188,581,500
09 Apr 202213.023413.487713.023413.484713.4847204,914,166
08 Apr 202214.027014.058412.952313.021013.0210251,620,156
07 Apr 202213.289714.076613.182514.030314.0303243,662,066
06 Apr 202214.647314.653313.280413.284413.2844389,299,509
05 Apr 202215.264815.637614.643814.648314.6483283,986,005
04 Apr 202215.845016.106314.720715.262415.2624427,161,773
03 Apr 202215.555216.040815.378415.847615.8476365,715,593
02 Apr 202215.437315.977515.368015.563115.5631464,850,450
01 Apr 202215.042516.093114.632015.436715.4367452,770,026
31 Mar 202215.612016.581814.852515.036615.0366592,824,275
30 Mar 202214.966315.710414.542115.613015.6130478,240,246
29 Mar 202214.547915.599814.547914.967314.9673428,432,094
28 Mar 202215.160215.346914.545414.555614.5556410,789,247
27 Mar 202214.115915.157813.979815.157815.1578317,645,968
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...