Australia markets closed

Uniswap AUD (UNI7083-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
11.68-0.34 (-2.80%)
As of 02:47AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 202411.7811.8111.4711.6811.68189,096,704
26 Apr 202411.8612.4611.6612.1812.18220,923,680
25 Apr 202412.2612.6111.7011.8611.86218,865,965
24 Apr 202412.7312.9312.3112.2612.26208,642,920
23 Apr 202412.0212.8611.9712.7312.73223,769,618
22 Apr 202412.2712.3811.8212.0212.02145,532,771
21 Apr 202411.7012.3311.5612.2712.27194,812,511
20 Apr 202411.3611.9610.6011.7011.70287,627,419
19 Apr 202410.6911.4310.4711.3611.36218,677,734
18 Apr 202411.2111.2810.4010.6910.69201,826,960
17 Apr 202411.2611.4010.6011.2111.21336,347,723
16 Apr 202411.6112.2210.9411.2611.26380,204,234
15 Apr 202410.6811.7110.2811.6111.61546,250,826
14 Apr 202412.2412.319.1910.6810.68740,962,274
13 Apr 202414.0214.1211.1712.2412.24709,971,800
12 Apr 202415.4115.4213.4114.0214.02947,632,353
11 Apr 202416.9417.0615.0915.4115.41670,458,791
10 Apr 202417.6117.7016.7116.9416.94226,331,450
09 Apr 202417.3517.9017.1617.6117.61212,498,909
08 Apr 202417.0917.4017.0417.3517.35237,366,850
07 Apr 202416.6117.2316.5817.0917.09138,593,738
06 Apr 202416.6616.7715.9016.6116.61206,016,955
05 Apr 202416.5717.0316.2816.6616.66223,366,526
04 Apr 202417.3617.5616.2716.5716.57346,653,714
03 Apr 202419.1619.1617.2117.3617.36331,258,348
02 Apr 202419.8419.8418.6219.1619.16317,508,624
01 Apr 202419.3520.4019.3119.8419.84246,350,073
31 Mar 202419.4219.8019.2119.3519.35185,537,392
30 Mar 202419.6020.1119.1319.4219.42287,348,114
29 Mar 202418.7719.7518.5619.6019.60270,632,882
28 Mar 202419.4419.6418.6318.7718.77287,887,212
27 Mar 202419.0219.6718.9619.4419.44252,888,786
26 Mar 202418.4619.4718.3419.0219.02251,937,078
25 Mar 202417.8518.5417.8018.4618.46165,313,535
24 Mar 202417.9918.4217.8217.8517.85196,320,591
23 Mar 202418.5518.6217.4117.9917.99286,281,468
22 Mar 202418.0718.5917.4918.5518.55303,335,155
21 Mar 202416.2918.1015.8318.0718.07378,036,445
20 Mar 202418.1018.3316.0116.2916.29465,944,902
19 Mar 202418.9619.1717.6718.1018.10286,979,438
18 Mar 202418.3319.2717.4219.1219.12332,100,952
17 Mar 202419.8920.0317.9718.3318.33349,668,959
16 Mar 202421.2121.4918.7819.8919.89558,551,425
15 Mar 202421.4521.8420.1921.2121.21445,704,529
14 Mar 202421.2822.2720.9121.4521.45368,778,840
13 Mar 202421.8221.9520.2721.2821.28452,626,562
12 Mar 202421.4322.1120.7421.8221.82454,291,122
11 Mar 202421.4021.6620.5321.4321.43447,445,447
10 Mar 202422.0422.6221.0621.4021.40517,474,915
09 Mar 202422.5223.2121.5022.0422.04541,623,815
08 Mar 202423.4323.6722.1822.5222.52585,418,364
07 Mar 202420.1825.9519.3223.4323.431,536,278,244
06 Mar 202419.0221.4417.7120.1820.181,140,205,585
05 Mar 202419.3419.9618.6019.0219.02555,441,315
04 Mar 202419.3420.0418.3519.3419.34663,703,592
03 Mar 202417.7620.5017.3719.3419.34966,196,131
02 Mar 202417.1318.4016.6817.7617.76615,382,625
01 Mar 202416.8418.2716.4917.1317.13898,536,685
29 Feb 202416.5917.1315.4716.8416.84736,634,882
28 Feb 202416.2017.0616.0216.5916.59591,639,336
27 Feb 202416.9017.5615.9416.2016.20723,599,249
26 Feb 202417.1717.5915.5416.9016.90906,471,987
25 Feb 202417.3219.5116.7917.1717.172,107,025,763
24 Feb 202411.2018.7910.7517.3017.302,807,625,125
23 Feb 202411.2811.3911.1311.2011.20149,131,524
22 Feb 202411.5311.5310.8411.2811.28174,903,323
21 Feb 202411.7911.7411.1011.5311.53213,427,606
20 Feb 202411.7011.8811.5311.7911.79171,844,634
19 Feb 202411.8912.1911.5911.7011.70176,734,471
18 Feb 202411.4111.9411.3211.8911.89217,982,288
17 Feb 202411.4911.7611.2611.4111.41221,673,708
16 Feb 202410.5911.5110.5911.4911.49257,132,340
15 Feb 202410.3610.6310.2810.5910.59132,327,311
14 Feb 202410.4710.5210.2010.3610.36141,820,275
13 Feb 202410.2410.509.9510.4710.47135,213,607
12 Feb 202410.1610.4410.0810.2410.24127,006,755
11 Feb 202410.1910.3410.0310.1610.1697,069,594
10 Feb 20249.7210.269.7210.1910.19155,876,571
09 Feb 20249.809.859.729.729.72101,991,166
08 Feb 20249.619.929.549.809.80107,084,407
07 Feb 20249.259.859.259.619.61122,472,382
06 Feb 20249.199.389.149.259.2582,292,404
05 Feb 20249.369.399.189.199.1972,108,342
04 Feb 20249.409.629.319.369.3685,155,749
03 Feb 20249.199.599.189.409.40104,823,640
02 Feb 20249.149.258.969.199.19120,275,247
01 Feb 20249.499.609.069.149.14149,127,022
31 Jan 20249.289.599.269.499.49129,891,020
30 Jan 20249.039.298.949.289.28113,243,152
29 Jan 20249.109.238.969.039.0395,239,777
28 Jan 20249.059.128.919.109.1079,139,050
27 Jan 20248.739.058.679.059.05117,003,364
26 Jan 20248.928.928.588.738.73100,176,781
25 Jan 20248.868.948.728.928.92122,019,425
24 Jan 20249.189.298.448.868.86162,382,044
23 Jan 20249.659.699.129.189.18133,049,813
22 Jan 20249.829.879.659.659.6581,374,712
21 Jan 20249.6110.009.559.829.82134,787,559
20 Jan 20249.589.659.219.619.61146,163,824
19 Jan 202410.3210.419.559.589.58153,143,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...