UNI Historical USD Price
Daily close · Jan 19, 2021 → Jan 19, 2022Daily price history
Dec 20, 2021 → Jan 19, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-01-19 | $16.01 | $16.15 | $15.20 | $15.22 | $153.25M |
| 2022-01-18 | $16.66 | $17.63 | $15.69 | $16.00 | $277.56M |
| 2022-01-17 | $17.84 | $17.93 | $16.31 | $16.66 | $212.14M |
| 2022-01-16 | $16.47 | $18.07 | $16.32 | $17.81 | $259.50M |
| 2022-01-15 | $15.87 | $16.63 | $15.75 | $16.49 | $159.59M |
| 2022-01-14 | $15.45 | $15.94 | $15.21 | $15.88 | $152.52M |
| 2022-01-13 | $16.26 | $16.57 | $15.44 | $15.44 | $192.97M |
| 2022-01-12 | $15.97 | $16.59 | $15.97 | $16.26 | $187.14M |
| 2022-01-11 | $15.12 | $16.27 | $15.00 | $15.96 | $234.27M |
| 2022-01-10 | $15.78 | $16.41 | $14.74 | $15.13 | $307.85M |
| 2022-01-09 | $15.59 | $16.24 | $15.57 | $15.78 | $190.29M |
| 2022-01-07 | $17.09 | $17.11 | $15.32 | $15.75 | $331.58M |
| 2022-01-06 | $17.05 | $17.19 | $16.15 | $17.10 | $371.16M |
| 2022-01-05 | $18.20 | $19.81 | $16.52 | $17.19 | $482.40M |
| 2022-01-04 | $18.54 | $19.11 | $17.74 | $18.23 | $323.44M |
| 2022-01-03 | $18.40 | $19.14 | $17.89 | $18.44 | $319.76M |
| 2022-01-02 | $17.45 | $18.46 | $17.07 | $18.38 | $182.42M |
| 2022-01-01 | $17.05 | $17.49 | $16.98 | $17.44 | $166.95M |
| 2021-12-31 | $17.81 | $18.58 | $16.82 | $17.06 | $303.09M |
| 2021-12-30 | $17.14 | $17.85 | $16.78 | $17.77 | $240.24M |
| 2021-12-29 | $18.45 | $19.40 | $16.99 | $17.11 | $439.77M |
| 2021-12-28 | $19.11 | $19.86 | $17.94 | $18.43 | $505.13M |
| 2021-12-27 | $18.68 | $20.05 | $18.59 | $19.12 | $339.59M |
| 2021-12-26 | $17.40 | $18.75 | $16.74 | $18.66 | $260.90M |
| 2021-12-25 | $17.48 | $17.81 | $17.17 | $17.51 | $164.00M |
| 2021-12-24 | $18.15 | $18.24 | $17.31 | $17.46 | $260.34M |
| 2021-12-23 | $16.27 | $18.23 | $15.96 | $18.14 | $402.25M |
| 2021-12-22 | $15.07 | $16.23 | $14.98 | $16.22 | $213.68M |
| 2021-12-21 | $14.51 | $15.09 | $14.36 | $15.06 | $110.54M |
| 2021-12-20 | $14.96 | $15.11 | $14.02 | $14.50 | $168.17M |