Australia markets closed

Uniswap USD (UNI7083-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
12.48-0.07 (-0.59%)
As of 09:53AM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202412.2412.5212.1412.4812.48184,545,088
27 Mar 202412.7112.8212.1512.2512.25187,806,830
26 Mar 202412.4312.8812.3912.7112.71165,348,172
25 Mar 202412.0312.7311.9412.4312.43164,717,617
24 Mar 202411.6312.0811.6012.0312.03107,709,306
23 Mar 202411.7212.0011.6111.6311.63127,921,152
22 Mar 202412.1912.2411.3611.7211.72186,539,042
21 Mar 202411.9212.2111.5812.1912.19199,352,102
20 Mar 202410.6311.9410.3311.9211.92249,459,685
19 Mar 202411.8712.0210.4210.6310.63304,042,152
18 Mar 202412.4312.5911.5811.8711.87188,181,881
17 Mar 202412.0312.6511.4312.5312.53217,779,827
16 Mar 202413.0513.1511.7912.0312.03229,486,749
15 Mar 202413.9514.1112.3213.0513.05366,575,721
14 Mar 202414.2214.4613.2813.9513.95293,211,424
13 Mar 202414.0614.7313.8314.2214.22244,411,996
12 Mar 202414.4314.5313.3714.0614.06299,054,961
11 Mar 202414.2014.6213.7414.4314.43300,486,305
10 Mar 202414.2214.3913.6414.2014.20296,425,728
09 Mar 202414.6415.0313.9914.2214.22343,802,887
08 Mar 202414.9115.3814.2614.6414.64359,847,069
07 Mar 202415.3915.5514.6614.9114.91387,629,077
06 Mar 202413.1316.9512.5815.3915.391,008,804,589
05 Mar 202412.3813.9611.5213.1213.12741,554,203
04 Mar 202412.6213.0012.1112.3812.38361,411,675
03 Mar 202412.6413.1011.9912.6212.62433,230,564
02 Mar 202411.6113.4011.3512.6412.64631,397,569
01 Mar 202411.1311.9510.8411.6111.61402,145,156
29 Feb 202410.9411.8810.7511.1311.13584,048,670
28 Feb 202410.8611.1910.0510.9310.93478,409,828
27 Feb 202410.5911.1810.4710.8610.86387,155,952
26 Feb 202411.0911.4810.4210.5910.59473,186,867
25 Feb 202411.2511.5310.1911.0911.09594,956,391
24 Feb 202411.3612.7911.0011.2511.251,381,155,400
23 Feb 20247.3512.337.0611.3411.341,840,398,285
22 Feb 20247.397.517.297.357.3597,813,099
21 Feb 20247.557.567.097.397.39114,632,523
20 Feb 20247.707.717.287.567.56139,865,399
19 Feb 20247.657.777.547.707.70112,224,994
18 Feb 20247.767.967.567.657.65115,529,489
17 Feb 20247.457.797.397.767.76142,350,295
16 Feb 20247.507.677.347.457.45144,760,925
15 Feb 20246.897.516.897.507.50167,787,725
14 Feb 20246.696.906.646.896.8985,998,137
13 Feb 20246.846.866.606.696.6991,521,456
12 Feb 20246.686.866.496.846.8488,275,380
11 Feb 20246.636.816.586.686.6882,867,747
10 Feb 20246.656.746.556.636.6363,337,830
09 Feb 20246.326.696.316.656.65101,709,333
08 Feb 20246.396.436.326.326.3266,282,304
07 Feb 20246.286.466.236.396.3969,823,828
06 Feb 20246.006.436.006.286.2879,947,087
05 Feb 20245.986.095.936.006.0053,330,830
04 Feb 20246.116.125.975.985.9846,905,073
03 Feb 20246.136.286.076.116.1155,539,377
02 Feb 20246.046.256.046.136.1368,366,959
01 Feb 20246.006.085.896.046.0479,074,712
31 Jan 20246.266.315.956.006.0097,870,551
30 Jan 20246.146.336.126.266.2685,664,836
29 Jan 20245.946.145.896.146.1474,910,335
28 Jan 20245.996.075.895.945.9462,642,705
27 Jan 20245.956.005.865.995.9952,033,910
26 Jan 20245.755.965.715.955.9576,929,689
25 Jan 20245.865.865.645.755.7565,936,793
24 Jan 20245.845.905.735.865.8680,235,081
23 Jan 20246.036.125.565.845.84106,947,160
22 Jan 20246.376.395.996.036.0387,420,391
21 Jan 20246.486.516.376.376.3753,667,409
20 Jan 20246.356.606.306.486.4888,959,760
19 Jan 20246.316.366.066.356.3596,468,093
18 Jan 20246.766.836.276.316.31100,796,832
17 Jan 20246.826.886.686.766.7698,913,762
16 Jan 20246.676.926.666.826.82117,660,455
15 Jan 20246.326.716.326.676.67133,332,585
14 Jan 20246.646.666.326.326.3293,849,070
13 Jan 20246.596.696.436.646.64105,057,399
12 Jan 20246.826.956.386.606.60180,034,919
11 Jan 20246.566.966.536.826.82192,935,049
10 Jan 20246.016.735.986.566.56164,536,278
09 Jan 20246.236.275.726.026.02131,576,995
08 Jan 20246.006.235.726.236.23125,793,198
07 Jan 20246.316.445.976.006.0084,146,908
06 Jan 20246.436.436.066.316.31115,396,358
05 Jan 20246.546.616.236.436.43152,293,850
04 Jan 20246.436.706.426.546.54133,825,164
03 Jan 20247.187.366.316.436.43256,162,162
02 Jan 20247.607.707.177.187.18134,245,636
01 Jan 20247.237.647.177.607.6091,692,016
31 Dec 20237.387.687.237.237.23111,652,945
30 Dec 20237.577.797.357.387.38130,267,441
29 Dec 20237.847.877.417.577.57247,191,249
28 Dec 20237.258.227.257.847.84417,574,413
27 Dec 20237.367.427.027.257.25204,050,235
26 Dec 20236.977.766.687.367.36357,471,269
25 Dec 20236.867.136.696.976.97179,579,568
24 Dec 20236.357.156.336.866.86310,753,833
23 Dec 20236.416.426.136.356.35170,267,228
22 Dec 20236.186.476.156.416.41160,240,460
21 Dec 20235.926.195.886.186.18116,576,698
20 Dec 20235.836.105.815.925.9291,435,238
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...