Uniswap AUD (UNI1-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 11:29PM UTC. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | - | - | - | - | - | - |
| 27 Nov 2022 | - | - | - | - | - | - |
| 26 Nov 2022 | - | - | - | - | - | - |
| 25 Nov 2022 | - | - | - | - | - | - |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | - | - | - | - | - | - |
| 22 Nov 2022 | - | - | - | - | - | - |
| 21 Nov 2022 | - | - | - | - | - | - |
| 20 Nov 2022 | - | - | - | - | - | - |
| 19 Nov 2022 | - | - | - | - | - | - |
| 18 Nov 2022 | - | - | - | - | - | - |
| 17 Nov 2022 | - | - | - | - | - | - |
| 16 Nov 2022 | - | - | - | - | - | - |
| 15 Nov 2022 | - | - | - | - | - | - |
| 14 Nov 2022 | - | - | - | - | - | - |
| 13 Nov 2022 | - | - | - | - | - | - |
| 12 Nov 2022 | - | - | - | - | - | - |
| 11 Nov 2022 | - | - | - | - | - | - |
| 10 Nov 2022 | - | - | - | - | - | - |
| 09 Nov 2022 | - | - | - | - | - | - |
| 08 Nov 2022 | - | - | - | - | - | - |
| 07 Nov 2022 | - | - | - | - | - | - |
| 06 Nov 2022 | - | - | - | - | - | - |
| 05 Nov 2022 | - | - | - | - | - | - |
| 04 Nov 2022 | - | - | - | - | - | - |
| 03 Nov 2022 | - | - | - | - | - | - |
| 02 Nov 2022 | - | - | - | - | - | - |
| 01 Nov 2022 | - | - | - | - | - | - |
| 31 Oct 2022 | - | - | - | - | - | - |
| 30 Oct 2022 | - | - | - | - | - | - |
| 29 Oct 2022 | - | - | - | - | - | - |
| 28 Oct 2022 | - | - | - | - | - | - |
| 27 Oct 2022 | - | - | - | - | - | - |
| 26 Oct 2022 | - | - | - | - | - | - |
| 25 Oct 2022 | - | - | - | - | - | - |
| 24 Oct 2022 | - | - | - | - | - | - |
| 23 Oct 2022 | - | - | - | - | - | - |
| 22 Oct 2022 | - | - | - | - | - | - |
| 21 Oct 2022 | - | - | - | - | - | - |
| 20 Oct 2022 | - | - | - | - | - | - |
| 19 Oct 2022 | - | - | - | - | - | - |
| 18 Oct 2022 | - | - | - | - | - | - |
| 17 Oct 2022 | - | - | - | - | - | - |
| 16 Oct 2022 | - | - | - | - | - | - |
| 15 Oct 2022 | - | - | - | - | - | - |
| 14 Oct 2022 | - | - | - | - | - | - |
| 13 Oct 2022 | - | - | - | - | - | - |
| 12 Oct 2022 | - | - | - | - | - | - |
| 11 Oct 2022 | - | - | - | - | - | - |
| 10 Oct 2022 | - | - | - | - | - | - |
| 09 Oct 2022 | 10.23 | 10.39 | 10.20 | 10.37 | 10.37 | 95,453,369 |
| 08 Oct 2022 | 10.66 | 10.72 | 10.14 | 10.23 | 10.23 | 116,247,759 |
| 07 Oct 2022 | 10.71 | 10.99 | 10.54 | 10.66 | 10.66 | 208,505,421 |
| 06 Oct 2022 | 10.43 | 10.71 | 10.53 | 10.71 | 10.71 | 235,416,366 |
| 05 Oct 2022 | 10.21 | 10.46 | 10.07 | 10.43 | 10.43 | 168,112,091 |
| 04 Oct 2022 | 10.22 | 10.50 | 10.13 | 10.22 | 10.22 | 267,009,744 |
| 03 Oct 2022 | 9.74 | 10.37 | 9.66 | 10.22 | 10.22 | 255,321,435 |
| 02 Oct 2022 | 10.02 | 10.16 | 9.69 | 9.74 | 9.74 | 218,476,886 |
| 01 Oct 2022 | 10.08 | 10.36 | 10.01 | 10.02 | 10.02 | 154,802,173 |
| 30 Sept 2022 | 9.79 | 10.24 | 9.82 | 10.08 | 10.08 | 263,143,485 |
| 29 Sept 2022 | 10.09 | 10.09 | 9.51 | 9.79 | 9.79 | 197,215,758 |
| 28 Sept 2022 | 9.93 | 10.14 | 9.47 | 10.09 | 10.09 | 277,770,968 |
| 27 Sept 2022 | 9.14 | 10.28 | 9.14 | 9.94 | 9.94 | 378,948,920 |
| 26 Sept 2022 | 8.69 | 9.27 | 8.59 | 9.14 | 9.14 | 184,030,969 |
| 25 Sept 2022 | 8.86 | 9.08 | 8.66 | 8.69 | 8.69 | 103,412,158 |
| 24 Sept 2022 | 9.05 | 9.21 | 8.84 | 8.86 | 8.86 | 119,666,350 |
| 23 Sept 2022 | 8.64 | 9.02 | 8.77 | 9.05 | 9.05 | 176,944,333 |
| 22 Sept 2022 | 8.11 | 8.79 | 8.10 | 8.64 | 8.64 | 171,634,672 |
| 21 Sept 2022 | 7.92 | 8.54 | 7.82 | 8.12 | 8.12 | 181,917,051 |
| 20 Sept 2022 | 8.15 | 8.24 | 7.91 | 7.92 | 7.92 | 119,791,151 |
| 19 Sept 2022 | 8.14 | 8.20 | 7.84 | 8.15 | 8.15 | 161,917,918 |
| 18 Sept 2022 | 8.97 | 8.99 | 8.14 | 8.14 | 8.14 | 133,076,434 |
| 17 Sept 2022 | 8.66 | 8.97 | 8.66 | 8.97 | 8.97 | 101,710,622 |
| 16 Sept 2022 | 8.80 | 8.84 | 8.53 | 8.66 | 8.66 | 112,073,523 |
| 15 Sept 2022 | 9.16 | 9.18 | 8.69 | 8.80 | 8.80 | 175,613,455 |
| 14 Sept 2022 | 8.97 | 9.21 | 8.90 | 9.16 | 9.16 | 148,396,535 |
| 13 Sept 2022 | 9.65 | 9.77 | 8.93 | 9.07 | 9.07 | 203,839,824 |
| 12 Sept 2022 | 9.49 | 10.06 | 9.37 | 9.65 | 9.65 | 236,216,716 |
| 11 Sept 2022 | 9.75 | 9.79 | 9.38 | 9.49 | 9.49 | 159,603,992 |
| 10 Sept 2022 | 9.50 | 9.80 | 9.45 | 9.75 | 9.75 | 183,658,979 |
| 09 Sept 2022 | 9.12 | 9.77 | 9.12 | 9.50 | 9.50 | 228,152,442 |
| 08 Sept 2022 | 9.07 | 9.24 | 8.90 | 9.12 | 9.12 | 143,243,320 |
| 07 Sept 2022 | 8.69 | 9.18 | 8.59 | 9.07 | 9.07 | 144,551,305 |
| 06 Sept 2022 | 9.68 | 9.86 | 8.69 | 8.69 | 8.69 | 224,227,203 |
| 05 Sept 2022 | 9.53 | 9.75 | 9.16 | 9.67 | 9.67 | 153,375,746 |
| 04 Sept 2022 | 9.25 | 9.55 | 9.18 | 9.53 | 9.53 | 112,900,592 |
| 03 Sept 2022 | 9.39 | 9.40 | 9.17 | 9.25 | 9.25 | 105,229,609 |
| 02 Sept 2022 | 9.30 | 9.75 | 9.17 | 9.40 | 9.40 | 194,658,357 |
| 01 Sept 2022 | 8.99 | 9.34 | 8.82 | 9.30 | 9.30 | 175,057,178 |
| 31 Aug 2022 | 8.99 | 9.34 | 8.97 | 8.99 | 8.99 | 238,372,893 |
| 30 Aug 2022 | 9.18 | 9.28 | 8.70 | 8.99 | 8.99 | 195,323,660 |
| 29 Aug 2022 | 8.37 | 9.22 | 8.33 | 9.18 | 9.18 | 180,606,198 |
| 28 Aug 2022 | 8.80 | 8.84 | 8.36 | 8.37 | 8.37 | 170,569,217 |
| 27 Aug 2022 | 8.91 | 8.98 | 8.68 | 8.80 | 8.80 | 186,467,297 |
| 26 Aug 2022 | 10.10 | 10.10 | 8.88 | 8.91 | 8.91 | 290,831,941 |
| 25 Aug 2022 | 10.21 | 10.36 | 9.97 | 10.10 | 10.10 | 191,799,091 |
| 24 Aug 2022 | 10.29 | 10.50 | 9.99 | 10.21 | 10.21 | 203,766,702 |
| 23 Aug 2022 | 10.14 | 10.36 | 9.86 | 10.29 | 10.29 | 220,722,072 |
| 22 Aug 2022 | 10.49 | 10.63 | 9.68 | 10.14 | 10.14 | 260,267,862 |
| 21 Aug 2022 | 10.20 | 10.63 | 10.17 | 10.50 | 10.50 | 196,011,502 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
