Search
Search
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
|
28-Nov-2025
|
₹ 555.97 | ₹ 564.64 | ₹ 542.17 | ₹ 546.43 | ₹ 22.4B | -1.71% |
|
27-Nov-2025
|
₹ 566.53 | ₹ 571.85 | ₹ 546.27 | ₹ 555.25 | ₹ 27.9B | -1.99% |
|
26-Nov-2025
|
₹ 545.10 | ₹ 565.42 | ₹ 531.12 | ₹ 565.42 | ₹ 25.8B | +3.73% |
|
25-Nov-2025
|
₹ 564.81 | ₹ 571.89 | ₹ 527.41 | ₹ 545.10 | ₹ 29.9B | -3.49% |
|
24-Nov-2025
|
₹ 548.34 | ₹ 569.71 | ₹ 541.71 | ₹ 564.81 | ₹ 33.4B | +3.00% |
|
23-Nov-2025
|
₹ 540.81 | ₹ 564.47 | ₹ 528.53 | ₹ 548.34 | ₹ 27.4B | +1.39% |
|
22-Nov-2025
|
₹ 569.21 | ₹ 584.63 | ₹ 539.42 | ₹ 542.20 | ₹ 30.4B | -4.74% |
|
21-Nov-2025
|
₹ 590.29 | ₹ 595.71 | ₹ 541.77 | ₹ 569.21 | ₹ 56.3B | -3.57% |
|
20-Nov-2025
|
₹ 607.53 | ₹ 648.75 | ₹ 584.35 | ₹ 595.31 | ₹ 43.9B | -2.01% |
|
19-Nov-2025
|
₹ 677.72 | ₹ 680.31 | ₹ 611.82 | ₹ 612.57 | ₹ 44.3B | -9.61% |
|
18-Nov-2025
|
₹ 649.18 | ₹ 685.37 | ₹ 630.71 | ₹ 679.70 | ₹ 70.1B | +4.70% |
|
17-Nov-2025
|
₹ 645.69 | ₹ 719.41 | ₹ 627.88 | ₹ 649.18 | ₹ 81.1B | +0.54% |
|
16-Nov-2025
|
₹ 665.55 | ₹ 699.48 | ₹ 637.53 | ₹ 652.12 | ₹ 48.9B | -2.02% |
|
15-Nov-2025
|
₹ 633.89 | ₹ 666.80 | ₹ 619.32 | ₹ 666.45 | ₹ 44.1B | +5.07% |
|
14-Nov-2025
|
₹ 676.22 | ₹ 697.82 | ₹ 626.17 | ₹ 633.89 | ₹ 75.2B | -6.26% |
|
13-Nov-2025
|
₹ 681.89 | ₹ 721.80 | ₹ 664.33 | ₹ 676.22 | ₹ 74.3B | -0.83% |
|
12-Nov-2025
|
₹ 760.22 | ₹ 776.91 | ₹ 681.56 | ₹ 681.89 | ₹ 109.8B | -10.30% |
|
11-Nov-2025
|
₹ 619.97 | ₹ 866.40 | ₹ 618.73 | ₹ 760.22 | ₹ 367.5B | +22.62% |
|
10-Nov-2025
|
₹ 586.73 | ₹ 633.44 | ₹ 581.51 | ₹ 619.97 | ₹ 41.8B | +5.67% |
|
09-Nov-2025
|
₹ 530.82 | ₹ 587.85 | ₹ 514.69 | ₹ 586.73 | ₹ 33.7B | +10.53% |
|
08-Nov-2025
|
₹ 524.66 | ₹ 539.42 | ₹ 518.61 | ₹ 533.93 | ₹ 32.2B | +1.77% |
|
07-Nov-2025
|
₹ 462.26 | ₹ 520.32 | ₹ 462.26 | ₹ 520.32 | ₹ 27.4B | +12.56% |
|
06-Nov-2025
|
₹ 480.39 | ₹ 485.91 | ₹ 455.32 | ₹ 463.54 | ₹ 16.7B | -3.51% |
|
05-Nov-2025
|
₹ 438.85 | ₹ 480.39 | ₹ 424.46 | ₹ 480.39 | ₹ 28.1B | +9.47% |
|
04-Nov-2025
|
₹ 467.73 | ₹ 467.82 | ₹ 438.85 | ₹ 438.85 | ₹ 23.3B | -6.18% |
|
03-Nov-2025
|
₹ 511.46 | ₹ 520.17 | ₹ 454.86 | ₹ 467.73 | ₹ 30.1B | -8.55% |
|
02-Nov-2025
|
₹ 518.25 | ₹ 525.41 | ₹ 509.81 | ₹ 511.46 | ₹ 13.7B | -1.31% |
|
01-Nov-2025
|
₹ 505.10 | ₹ 522.60 | ₹ 501.14 | ₹ 518.78 | ₹ 16.4B | +2.73% |
|
31-Oct-2025
|
₹ 513.93 | ₹ 526.90 | ₹ 501.29 | ₹ 505.10 | ₹ 25.7B | -1.58% |
|
30-Oct-2025
|
₹ 564.58 | ₹ 569.61 | ₹ 511.95 | ₹ 513.93 | ₹ 49.4B | -9.12% |
|
29-Oct-2025
|
₹ 581.49 | ₹ 581.49 | ₹ 550.11 | ₹ 564.58 | ₹ 18.2B | -2.91% |
|
28-Oct-2025
|
₹ 586.24 | ₹ 587.91 | ₹ 570.48 | ₹ 581.49 | ₹ 15.6B | -0.81% |
|
27-Oct-2025
|
₹ 574.76 | ₹ 603.47 | ₹ 574.76 | ₹ 589.17 | ₹ 24.4B | +2.51% |
|
26-Oct-2025
|
₹ 545.79 | ₹ 575.16 | ₹ 541.40 | ₹ 575.16 | ₹ 19.2B | +5.38% |
|
25-Oct-2025
|
₹ 548.68 | ₹ 552.35 | ₹ 541.40 | ₹ 543.15 | ₹ 16.0B | -0.90% |
|
24-Oct-2025
|
₹ 556.78 | ₹ 562.87 | ₹ 543.72 | ₹ 546.48 | ₹ 18.6B | -1.85% |
|
23-Oct-2025
|
₹ 535.11 | ₹ 558.23 | ₹ 520.32 | ₹ 557.68 | ₹ 19.7B | +4.12% |
|
22-Oct-2025
|
₹ 573.33 | ₹ 576.29 | ₹ 535.69 | ₹ 536.11 | ₹ 20.8B | -6.49% |
|
21-Oct-2025
|
₹ 554.14 | ₹ 582.99 | ₹ 540.31 | ₹ 573.33 | ₹ 25.1B | +3.46% |
|
20-Oct-2025
|
₹ 553.93 | ₹ 575.46 | ₹ 542.84 | ₹ 554.14 | ₹ 18.4B | +0.04% |
|
19-Oct-2025
|
₹ 530.30 | ₹ 560.11 | ₹ 525.24 | ₹ 553.93 | ₹ 18.8B | +4.46% |
|
18-Oct-2025
|
₹ 543.96 | ₹ 547.64 | ₹ 521.41 | ₹ 530.30 | ₹ 19.6B | -2.51% |
|
17-Oct-2025
|
₹ 558.42 | ₹ 563.99 | ₹ 518.96 | ₹ 543.96 | ₹ 31.7B | -2.59% |
|
16-Oct-2025
|
₹ 577.63 | ₹ 584.96 | ₹ 557.14 | ₹ 559.79 | ₹ 23.9B | -3.09% |
|
15-Oct-2025
|
₹ 602.80 | ₹ 614.43 | ₹ 575.18 | ₹ 577.63 | ₹ 25.8B | -4.18% |
|
14-Oct-2025
|
₹ 614.75 | ₹ 630.27 | ₹ 573.24 | ₹ 602.83 | ₹ 35.2B | -2.06% |
|
13-Oct-2025
|
₹ 586.53 | ₹ 614.75 | ₹ 581.63 | ₹ 614.75 | ₹ 32.4B | +4.81% |
|
12-Oct-2025
|
₹ 538.83 | ₹ 587.27 | ₹ 509.58 | ₹ 586.53 | ₹ 37.4B | +8.85% |
|
11-Oct-2025
|
₹ 680.89 | ₹ 680.89 | ₹ 445.15 | ₹ 538.83 | ₹ 107.4B | -20.77% |
|
10-Oct-2025
|
₹ 687.74 | ₹ 753.39 | ₹ 679.84 | ₹ 680.89 | ₹ 42.6B | -1.11% |
|
09-Oct-2025
|
₹ 715.98 | ₹ 720.16 | ₹ 683.85 | ₹ 687.74 | ₹ 23.6B | -3.94% |
|
08-Oct-2025
|
₹ 687.75 | ₹ 720.23 | ₹ 685.27 | ₹ 715.98 | ₹ 24.9B | +4.10% |
|
07-Oct-2025
|
₹ 746.50 | ₹ 747.66 | ₹ 687.75 | ₹ 687.75 | ₹ 32.3B | -7.87% |
|
06-Oct-2025
|
₹ 730.87 | ₹ 746.84 | ₹ 729.36 | ₹ 744.10 | ₹ 23.2B | +1.80% |
|
04-Oct-2025
|
₹ 734.43 | ₹ 738.77 | ₹ 704.60 | ₹ 705.62 | ₹ 20.4B | -3.87% |
|
03-Oct-2025
|
₹ 735.83 | ₹ 751.46 | ₹ 725.28 | ₹ 734.43 | ₹ 26.5B | -0.14% |
|
02-Oct-2025
|
₹ 715.88 | ₹ 735.83 | ₹ 709.25 | ₹ 735.83 | ₹ 29.4B | +2.68% |
|
01-Oct-2025
|
₹ 666.13 | ₹ 714.95 | ₹ 663.26 | ₹ 714.95 | ₹ 24.5B | +7.33% |
|
30-Sep-2025
|
₹ 677.86 | ₹ 694.82 | ₹ 659.61 | ₹ 666.89 | ₹ 20.7B | -1.62% |
| 1st October Price | ₹ 714.95 |
| 31st October Price | ₹ 505.10 |
| Highest Price in October | ₹ 753.39 |
| Lowest Price in October | ₹ 445.1 |
| Market Cap 31st October | ₹ 317.6B |
| % Change | -29.37% |
| Over all performance | Falling |
| 1st September Price | ₹ 823.72 |
| 30th September Price | ₹ 666.89 |
| Highest Price in September | ₹ 912.30 |
| Lowest Price in September | ₹ 650.3 |
| Market Cap 30th September | ₹ 419.0B |
| % Change | -18.97% |
| Over all performance | Falling |
| 1st August Price | ₹ 783.95 |
| 31st August Price | ₹ 862.64 |
| Highest Price in August | ₹ 1,072.92 |
| Lowest Price in August | ₹ 761.1 |
| Market Cap 31st August | ₹ 541.8B |
| % Change | +10.04% |
| Over all performance | Rising |
Uniswap is a decentralised cryptocurrency on the Ethereum blockchain, and the protocol facilitates automated transactions between cryptocurrency tokens on the Ethereum blockchain through the use of smart contracts. Uniswap price history tracking allows you to track your investments and see how the value of your assets has changed. With this page, you can track all the important indicators that you need to see, such as the opening value, high, and close for Uniswap over time, along with the trade volume.
With this, you can see the information like daily change in a glace as a simple percentage, to understand how your coins have performed quickly and easily. All the prices listed on this page are sourced via Coinbase, so that you don't have to check different exchanges. This is so that there is no difference in the rates. Today's value of Uniswap is ₹ 547.2, with a daily change of -2.35%.
| Coin Name | Price | Change (24h) | |
|---|---|---|---|
 Bitcoin(BTC)
|
|
₹ 81,32,963 |
▼
-0.29%
-23,919
|
 Ethereum(ETH)
|
|
₹ 2,68,520 |
▼
-1.99%
-5,466
|
|
Tether(USDT)
|
|
₹ 89.37 |
▼
-0.01%
-0.004879
|
|
Ripple(XRP)
|
|
₹ 198.12 |
▲
+0.24%
+0.48
|
|
Binance Coin(BNB)
|
|
₹ 78,148 |
▼
-2.92%
-2,351.40
|
|
Solana(SOL)
|
|
₹ 12,225 |
▼
-3.65%
-463.20
|
|
USD Coin(USDC)
|
|
₹ 89.33 |
▼
-0.03%
-0.02
|
|
TRON(TRX)
|
|
₹ 25.15 |
▲
+0.44%
+0.11
|
|
Dogecoin(DOGE)
|
|
₹ 13.33 |
▼
-1.78%
-0.24
|
|
Cardano(ADA)
|
|
₹ 37.51 |
▼
-1.26%
-0.48
|
|
Wrapped Bitcoin(WBTC)
|
|
₹ 74,06,127 |
◀▶
0.00%
0.00
|
|
Bitcoin Cash(BCH)
|
|
₹ 43,299 |
◀▶
0.00%
0.00
|
Fermi Telescope Detects Gamma-Ray Halo That Could Be First Direct Dark Matter Signal
Researchers Develop New Materials for Truly Stretchable OLED Screens
OxygenOS 16 Update Rolling Out to OnePlus 12R Globally, Brings New AI Tools and Upgraded Performance
Dhurandhar OTT Release: Know When, Where to Watch the Ranveer Singh, Sanjay Dutt-Starrer
