21Shares Uniswap ETP

2UNI
🏛️ france →
9.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 20.15 20.83 20.15 20.67 0.0M
2024-12-30 20.51 20.51 20.14 19.67 0.0M
2024-12-27 20.62 21.52 20.62 20.33 0.0M
2024-12-24 21.10 21.10 21.05 21.07 0.0M
2024-12-23 20.85 20.85 20.42 20.56 0.0M
2024-12-20 19.14 19.14 18.05 18.98 0.0M
2024-12-19 21.99 21.99 21.74 21.83 0.0M
2024-12-18 24.75 24.77 23.44 23.54 0.0M
2024-12-17 24.14 24.79 24.04 24.04 0.0M
2024-12-16 25.32 25.32 24.50 24.93 0.0M
2024-12-13 26.40 26.40 26.11 25.80 0.0M
2024-12-12 27.84 28.48 27.84 27.15 0.0M
2024-12-11 22.95 24.93 22.87 25.89 0.0M
2024-12-10 23.53 24.12 22.14 22.05 0.0M
2024-12-09 26.70 26.70 25.46 25.60 0.0M
2024-12-06 24.07 25.71 24.07 25.09 0.0M
2024-12-05 22.83 22.83 22.83 22.96 0.0M
2024-12-04 23.13 24.86 23.11 23.46 0.0M
2024-12-03 21.04 21.65 20.28 21.53 0.0M
2024-12-02 19.99 21.80 19.13 21.22 0.0M
2024-11-29 18.71 18.71 18.71 19.17 0.0M
2024-11-28 19.01 19.77 19.01 18.84 0.0M
2024-11-27 17.62 19.69 17.62 19.48 0.0M
2024-11-26 16.82 16.99 16.14 16.69 0.0M
2024-11-25 17.39 18.75 17.39 18.32 0.1M
2024-11-22 14.19 14.48 14.19 14.47 0.0M
2024-11-21 13.37 14.03 13.25 14.05 0.0M
2024-11-20 13.81 13.81 13.36 13.35 0.1M
2024-11-19 13.79 14.39 13.79 14.22 0.1M
2024-11-18 13.70 14.15 13.70 14.10 0.0M
2024-11-15 12.17 12.17 11.92 12.27 0.0M
2024-11-14 13.09 13.17 12.75 12.52 0.0M
2024-11-13 12.68 12.68 12.57 13.41 0.0M
2024-11-12 14.67 14.67 13.05 13.14 0.0M
2024-11-11 13.36 13.40 13.31 13.70 0.0M
2024-11-08 12.96 13.00 12.96 12.95 0.0M
2024-11-07 13.19 13.36 13.13 13.32 0.0M
2024-11-06 12.82 13.81 12.61 13.81 0.0M
2024-11-05 10.14 10.49 10.14 10.55 0.0M
2024-11-04 10.10 10.10 10.06 9.95 0.0M
2024-11-01 11.32 11.32 11.32 11.50 0.0M
2024-10-31 11.66 11.66 11.30 11.30 0.0M
2024-10-30 11.78 11.78 11.78 11.91 0.0M
2024-10-29 11.63 11.63 11.54 11.64 0.0M
2024-10-28 11.07 11.07 11.00 11.12 0.0M
2024-10-25 11.83 11.88 11.83 11.80 0.0M
2024-10-24 11.76 12.11 11.76 11.85 0.0M
2024-10-23 11.53 11.53 11.51 11.36 0.0M
2024-10-22 11.99 12.14 11.98 11.86 0.0M
2024-10-21 11.25 11.28 11.13 10.95 0.0M
2024-10-18 11.03 11.03 11.03 10.97 0.0M
2024-10-17 10.93 10.93 10.72 10.80 0.0M
2024-10-16 11.31 11.31 11.31 11.23 0.0M
2024-10-15 11.69 11.69 11.34 11.32 0.0M
2024-10-14 11.34 11.71 11.34 11.85 0.0M
2024-10-11 11.91 11.93 11.85 11.51 0.0M
2024-10-10 11.24 12.23 11.24 11.80 0.0M
2024-10-09 10.39 10.39 10.39 10.81 0.0M
2024-10-08 10.41 10.41 10.41 10.26 0.0M
2024-10-07 10.75 10.75 10.75 10.75 0.0M
2024-10-04 9.69 9.69 9.69 9.71 0.0M
2024-10-03 9.70 9.70 9.52 9.30 0.0M
2024-10-02 10.38 10.38 10.38 10.09 0.0M
2024-10-01 11.16 11.16 11.16 10.36 0.0M
2024-09-30 10.57 11.00 10.57 11.00 0.0M
2024-09-27 10.51 10.73 10.51 10.77 0.0M
2024-09-26 9.96 9.96 9.96 10.28 0.0M
2024-09-25 9.75 9.75 9.75 9.84 0.0M
2024-09-24 9.87 9.87 9.83 9.77 0.0M
2024-09-23 9.62 9.63 9.62 9.75 0.0M
2024-09-20 9.84 9.84 9.70 9.58 0.0M
2024-09-19 9.68 9.68 9.66 9.64 0.0M
2024-09-18 9.57 9.57 9.57 9.32 0.0M
2024-09-17 9.50 9.50 9.50 9.97 0.0M
2024-09-16 9.22 9.22 9.22 9.22 0.0M
2024-09-13 9.76 9.76 9.76 10.10 0.0M
2024-09-12 9.86 9.86 9.86 9.61 0.0M
2024-09-11 9.62 9.62 9.62 9.67 0.0M
2024-09-10 9.43 9.43 9.43 9.54 0.0M
2024-09-09 9.51 9.51 9.51 9.51 0.0M
2024-09-06 8.87 8.87 8.87 8.87 0.0M
2024-09-05 9.06 9.06 9.06 8.91 0.0M
2024-09-04 8.96 8.96 8.96 9.21 0.0M
2024-09-03 9.01 9.01 9.01 8.85 0.0M
2024-09-02 8.41 8.41 8.41 8.80 0.0M
2024-08-30 8.40 8.40 8.29 8.16 0.0M
2024-08-29 8.43 8.43 8.43 8.63 0.0M
2024-08-28 8.23 8.48 8.23 8.24 0.0M
2024-08-27 9.00 9.00 9.00 8.66 0.0M
2024-08-26 9.38 9.38 9.38 9.23 0.0M
2024-08-23 10.01 10.01 10.01 9.83 0.0M
2024-08-22 9.95 9.95 9.95 9.95 0.0M
2024-08-21 9.47 9.47 9.47 9.47 0.0M
2024-08-20 9.23 9.23 9.23 8.87 0.0M
2024-08-19 9.02 9.02 8.77 8.81 0.0M
2024-08-16 9.33 9.33 9.33 9.17 0.0M
2024-08-15 9.05 9.05 9.05 9.34 0.0M
2024-08-14 9.40 9.40 9.40 9.13 0.0M
2024-08-13 9.06 9.06 9.06 9.09 0.0M
2024-08-12 8.67 8.67 8.67 9.00 0.0M
2024-08-09 9.09 9.09 9.09 8.84 0.0M
2024-08-08 8.68 8.68 8.68 8.77 0.0M
2024-08-07 8.64 8.64 8.64 8.31 0.0M
2024-08-06 8.26 8.26 8.26 8.43 0.0M
2024-08-05 7.50 7.50 6.95 7.82 0.0M
2024-08-02 10.54 10.54 10.06 9.65 0.0M
2024-08-01 10.37 10.37 10.37 10.41 0.0M
2024-07-31 11.01 11.01 11.01 10.83 0.0M
2024-07-30 11.31 11.31 11.30 11.22 0.0M
2024-07-29 11.54 11.54 11.54 11.44 0.0M
2024-07-26 11.14 11.29 11.14 11.24 0.0M
2024-07-25 10.64 10.64 10.64 10.64 0.0M
2024-07-24 11.22 11.22 11.22 11.25 0.0M
2024-07-23 11.30 11.30 11.30 11.56 0.0M
2024-07-22 11.57 11.57 11.57 11.63 0.0M
2024-07-19 11.47 11.47 11.47 11.62 0.0M
2024-07-18 11.73 11.73 11.73 11.43 0.0M
2024-07-17 12.24 12.24 11.97 11.99 0.0M
2024-07-16 11.95 11.95 11.95 12.12 0.0M
2024-07-15 12.44 12.44 12.44 12.39 0.0M
2024-07-12 11.60 11.69 11.60 11.92 0.0M
2024-07-11 11.81 11.88 11.81 11.77 0.0M
2024-07-10 12.15 12.15 12.15 11.96 0.0M
2024-07-09 12.08 12.08 12.08 11.87 0.0M
2024-07-08 11.49 11.49 11.40 11.83 0.0M
2024-07-05 10.50 11.12 10.50 11.41 0.0M
2024-07-03 13.29 13.29 12.80 12.82 0.0M
2024-07-02 13.59 13.59 13.59 13.30 0.0M
2024-07-01 13.88 13.88 13.88 13.73 0.0M
2024-06-28 14.28 14.28 14.28 13.94 0.0M
2024-06-27 13.82 13.82 13.82 14.16 0.0M
2024-06-26 14.08 14.08 14.08 13.92 0.0M
2024-06-25 14.15 14.15 14.15 14.15 0.0M
2024-06-24 13.71 13.71 13.48 13.36 0.0M
2024-06-21 14.93 14.93 14.93 14.97 0.0M
2024-06-20 14.98 15.13 14.98 14.88 0.0M
2024-06-19 15.01 15.01 15.01 14.90 0.0M
2024-06-18 14.18 14.18 14.18 14.18 0.0M
2024-06-17 16.44 16.44 16.44 16.15 0.0M
2024-06-14 15.98 15.98 15.98 15.86 0.0M
2024-06-13 14.41 14.41 14.41 14.75 0.0M
2024-06-12 14.15 14.47 14.15 15.10 0.0M
2024-06-11 13.97 13.97 13.97 13.35 0.0M
2024-06-10 15.11 15.11 15.11 15.74 0.0M
2024-06-07 15.69 15.69 15.32 15.45 0.0M
2024-06-06 15.76 15.76 15.76 16.12 0.0M
2024-06-05 16.10 16.10 16.10 16.10 0.0M
2024-06-04 13.87 13.87 13.87 15.06 0.0M
2024-06-03 14.25 14.25 14.25 14.25 0.0M
2024-05-31 15.69 16.28 16.27 16.28 0.0M
2024-05-30 15.56 15.85 15.56 16.23 0.0M
2024-05-29 16.15 16.15 16.15 15.66 0.0M
2024-05-28 16.08 16.09 15.98 15.76 0.0M
2024-05-27 16.27 16.27 16.27 16.36 0.0M
2024-05-24 13.49 13.49 13.49 13.72 0.0M
2024-05-23 14.19 14.31 14.19 13.90 0.0M
2024-05-22 14.35 14.35 13.79 13.64 0.0M
2024-05-21 13.56 13.95 13.56 14.02 0.0M
2024-05-20 11.28 11.28 11.28 11.39 0.0M
2024-05-17 10.85 10.85 10.85 11.10 0.0M
2024-05-16 10.89 10.89 10.89 10.56 0.0M
2024-05-15 10.16 10.16 10.10 10.76 0.0M
2024-05-13 10.47 10.53 10.47 10.53 0.0M
2024-05-10 11.23 11.23 11.23 10.89 0.0M
2024-05-09 10.97 10.97 10.97 10.99 0.0M
2024-05-08 10.96 10.96 10.96 11.05 0.0M
2024-05-07 11.14 11.23 11.14 11.34 0.0M
2024-05-03 10.55 10.55 10.45 11.00 0.0M
2024-05-02 10.81 10.81 10.81 10.81 0.0M
2024-04-30 11.54 11.54 10.66 10.71 0.0M
2024-04-29 11.40 11.40 11.40 11.47 0.0M
2024-04-26 11.69 11.69 11.51 11.42 0.0M
2024-04-25 11.65 11.65 11.62 12.00 0.0M
2024-04-24 12.28 12.43 11.73 11.73 0.0M
2024-04-23 12.35 12.35 12.35 12.23 0.0M
2024-04-22 12.14 12.19 12.14 12.10 0.0M
2024-04-19 11.47 11.47 11.47 11.47 0.0M
2024-04-18 10.41 10.41 10.41 10.87 0.0M
2024-04-17 10.81 10.81 10.81 10.16 0.0M
2024-04-16 11.02 11.02 11.02 10.73 0.0M
2024-04-15 11.95 12.02 11.39 11.39 0.0M
2024-04-12 13.62 13.69 13.30 13.41 0.0M
2024-04-11 14.22 14.22 13.51 13.58 0.0M
2024-04-10 16.71 16.71 16.71 16.69 0.0M
2024-04-09 17.29 17.29 17.29 16.48 0.0M
2024-04-08 16.71 17.29 0.00 17.29 0.0M
2024-04-05 16.37 16.37 16.37 16.14 0.0M
2024-04-04 16.57 16.57 16.50 16.59 0.0M
2024-04-03 16.72 16.72 16.60 16.50 0.0M
2024-04-02 17.55 17.55 17.35 17.18 0.0M
2024-03-28 18.72 18.72 18.72 18.70 0.0M
2024-03-27 18.71 18.87 18.71 18.68 0.0M
2024-03-26 19.08 19.08 18.95 18.66 0.0M
2024-03-25 18.05 18.28 18.05 18.86 0.0M
2024-03-22 18.07 18.07 17.95 17.43 0.0M
2024-03-21 17.95 17.95 17.95 18.20 0.0M
2024-03-20 16.47 16.47 16.47 16.05 0.0M
2024-03-19 16.00 16.35 15.80 16.54 0.0M
2024-03-18 18.31 18.31 18.11 17.82 0.0M
2024-03-15 19.48 19.48 19.48 18.96 0.0M
2024-03-14 21.04 21.04 20.58 20.28 0.0M
2024-03-13 21.38 21.48 21.21 20.81 0.0M
2024-03-12 20.89 20.89 20.61 20.48 0.0M
2024-03-11 21.46 21.46 21.46 20.58 0.0M
2024-03-08 22.24 22.61 21.90 21.33 0.0M
2024-03-07 22.51 22.51 22.51 21.98 0.0M
2024-03-06 24.52 24.52 24.52 23.57 0.0M
2024-03-05 19.63 20.00 19.63 19.50 0.0M
2024-03-04 18.60 19.09 18.60 18.70 0.0M
2024-03-01 17.25 17.25 17.25 17.47 0.0M
2024-02-29 16.23 16.39 16.18 17.27 0.0M
2024-02-28 15.98 15.98 15.98 16.13 0.0M
2024-02-27 15.82 15.82 15.82 15.73 0.0M
2024-02-26 15.73 16.01 15.73 15.73 0.0M
2024-02-23 10.60 16.76 10.60 16.49 0.0M
2024-02-22 11.11 11.11 11.11 11.04 0.0M
2024-02-21 10.91 10.91 10.91 10.77 0.0M
2024-02-20 11.37 11.37 11.37 11.02 0.0M
2024-02-19 11.56 11.56 11.56 11.43 0.0M
2024-02-16 11.41 11.41 11.39 11.12 0.0M
2024-02-15 10.61 10.61 10.61 11.00 0.0M
2024-02-14 10.15 10.15 10.15 10.29 0.0M
2024-02-13 10.19 10.19 10.19 10.12 0.0M
2024-02-12 9.88 10.10 9.88 10.10 0.0M
2024-02-09 9.65 9.77 9.65 9.82 0.0M
2024-02-08 9.59 9.59 9.59 9.59 0.0M
2024-02-07 9.38 9.38 9.38 9.49 0.0M
2024-02-06 9.21 9.21 9.21 9.36 0.0M
2024-02-05 9.06 9.06 9.06 9.01 0.0M
2024-02-02 9.16 9.16 9.16 9.32 0.0M
2024-02-01 8.95 8.95 8.95 8.86 0.0M
2024-01-31 9.29 9.29 9.29 9.10 0.0M
2024-01-30 9.22 9.22 9.22 9.35 0.0M
2024-01-29 8.92 8.92 8.85 9.04 0.0M
2024-01-26 8.60 8.60 8.60 8.85 0.0M
2024-01-25 8.68 8.68 8.68 8.53 0.0M
2024-01-24 8.61 8.65 8.61 8.64 0.0M
2024-01-23 8.91 8.94 8.91 8.48 0.0M
2024-01-22 9.35 9.35 9.35 9.11 0.0M
2024-01-19 9.41 9.41 9.41 9.14 0.0M
2024-01-18 10.05 10.05 10.05 9.78 0.0M
2024-01-17 9.96 10.28 9.96 10.21 0.0M
2024-01-16 10.10 10.10 10.10 10.17 0.0M
2024-01-15 9.63 9.63 9.63 9.64 0.0M
2024-01-12 9.93 9.93 9.93 10.12 0.0M
2024-01-11 10.08 10.14 10.08 9.77 0.0M
2024-01-10 8.91 8.99 8.91 9.16 0.0M
2024-01-09 9.02 9.02 8.91 8.56 0.0M
2024-01-08 8.85 8.85 8.85 8.92 0.0M
2024-01-05 9.69 9.69 9.69 9.29 0.0M
2024-01-04 9.68 9.81 9.68 9.81 0.0M
2024-01-03 10.77 10.77 10.77 9.79 0.0M
2024-01-02 11.15 11.15 11.15 10.81 0.0M