Uniswap price history in 2020
In 2020 Uniswap (UNI) went from $1.00 on 2020-09-16 to $5.1537 on 2020-12-31, a change of +415.37%. The highest price was $8.755 on 2020-09-18 and the lowest $1.00 on 2020-09-16. About $1.88B was traded across the year. The best day was 2020-09-18 (+96.07%) and the worst 2020-10-06 (-18.80%).
$1.00Open · 2020-09-16
$5.1537Close · 2020-12-31
$8.755High · 2020-09-18
$1.00Low · 2020-09-16
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| September | $1.00 | $8.755 | $1.00 | $4.2196 | $877.75M | +321.96% |
| October | $4.157 | $4.508 | $2.21 | $2.3051 | $363.29M | -44.55% |
| November | $2.267 | $4.558 | $1.759 | $3.7269 | $351.09M | +64.40% |
| December | $3.776 | $5.289 | $2.94 | $5.1537 | $291.40M | +36.49% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $4.15 | $5.289 | $3.94 | $5.1537 | $8.27M | +24.26% |
| 2020-12-30 | $3.674 | $4.3749 | $3.637 | $4.1476 | $4.87M | +13.03% |
| 2020-12-29 | $3.7333 | $3.8382 | $3.50 | $3.6696 | $1.44M | -1.68% |
| 2020-12-28 | $3.599 | $3.939 | $3.569 | $3.7323 | $1.89M | +3.77% |
| 2020-12-27 | $3.417 | $3.799 | $3.358 | $3.5967 | $2.04M | +5.25% |
| 2020-12-26 | $3.4983 | $3.5982 | $3.363 | $3.4172 | $1.22M | -1.80% |
| 2020-12-25 | $3.479 | $3.606 | $3.386 | $3.4799 | $18.36M | -0.36% |
| 2020-12-24 | $3.409 | $3.65 | $3.341 | $3.4925 | $18.87M | +3.47% |
| 2020-12-23 | $3.476 | $3.53 | $3.02 | $3.3755 | $27.26M | -9.51% |
| 2020-12-22 | $3.512 | $3.774 | $3.29 | $3.7303 | $1.75M | +6.02% |
| 2020-12-21 | $3.763 | $3.921 | $3.419 | $3.5186 | $3.56M | -6.54% |
| 2020-12-20 | $3.962 | $4.024 | $3.7085 | $3.7647 | $2.69M | -3.91% |
| 2020-12-19 | $4.137 | $4.22 | $3.809 | $3.9179 | $38.91M | +4.07% |
| 2020-12-18 | $3.6974 | $3.8536 | $3.548 | $3.7646 | $2.04M | +2.24% |
| 2020-12-17 | $3.928 | $3.997 | $3.549 | $3.682 | $37.47M | +4.08% |
| 2020-12-16 | $3.327 | $3.5388 | $3.2444 | $3.5378 | $1.38M | +6.24% |
| 2020-12-15 | $3.4889 | $3.5155 | $3.309 | $3.3299 | $1.16M | -2.57% |
| 2020-12-14 | $3.307 | $3.545 | $3.263 | $3.4179 | $17.73M | +2.96% |
| 2020-12-13 | $3.258 | $3.364 | $3.242 | $3.3196 | $9.88M | +6.39% |
| 2020-12-12 | $2.961 | $3.175 | $2.961 | $3.1201 | $978.08K | +3.88% |
| 2020-12-11 | $3.038 | $3.164 | $2.94 | $3.0035 | $9.35M | -7.15% |
| 2020-12-10 | $3.354 | $3.3648 | $3.1906 | $3.2349 | $875.05K | -3.60% |
| 2020-12-09 | $3.2978 | $3.3915 | $3.118 | $3.3555 | $1.96M | +0.69% |
| 2020-12-08 | $3.507 | $3.537 | $3.118 | $3.3326 | $15.94M | -11.31% |
| 2020-12-07 | $3.651 | $3.8749 | $3.565 | $3.7575 | $1.60M | +1.19% |
| 2020-12-06 | $3.572 | $3.783 | $3.545 | $3.7134 | $10.78M | +2.57% |
| 2020-12-05 | $3.62 | $3.788 | $3.507 | $3.6203 | $9.15M | +1.26% |
| 2020-12-04 | $3.66 | $3.701 | $3.45 | $3.5753 | $9.85M | -7.93% |
| 2020-12-03 | $3.9451 | $4.021 | $3.80 | $3.883 | $1.82M | -1.47% |
| 2020-12-02 | $3.942 | $4.17 | $3.80 | $3.9409 | $24.09M | +11.06% |
| 2020-12-01 | $3.776 | $3.984 | $3.414 | $3.5484 | $4.21M | -4.79% |
| 2020-11-30 | $3.687 | $3.991 | $3.392 | $3.7269 | $24.57M | +5.18% |
| 2020-11-29 | $3.461 | $3.569 | $3.363 | $3.5434 | $1.52M | +2.51% |
| 2020-11-28 | $3.467 | $3.531 | $3.356 | $3.4566 | $12.44M | +4.30% |
| 2020-11-27 | $3.437 | $3.536 | $3.163 | $3.314 | $3.14M | -3.28% |
| 2020-11-26 | $3.674 | $3.765 | $3.101 | $3.4263 | $5.90M | -6.94% |
| 2020-11-25 | $4.068 | $4.20 | $3.539 | $3.6816 | $3.92M | -9.50% |
| 2020-11-24 | $4.195 | $4.4602 | $3.9274 | $4.0681 | $26.43M | -2.89% |
| 2020-11-23 | $3.846 | $4.558 | $3.765 | $4.1889 | $46.61M | +13.94% |
| 2020-11-22 | $3.844 | $3.935 | $3.413 | $3.6764 | $4.43M | -4.07% |
| 2020-11-21 | $3.854 | $3.94 | $3.597 | $3.8325 | $4.72M | -1.48% |
| 2020-11-20 | $3.81 | $3.999 | $3.588 | $3.8902 | $32.84M | +2.83% |
| 2020-11-19 | $3.828 | $4.08 | $3.628 | $3.783 | $40.96M | +9.32% |
| 2020-11-18 | $3.809 | $3.844 | $3.275 | $3.4605 | $4.47M | -9.16% |
| 2020-11-17 | $3.564 | $3.853 | $3.48 | $3.8093 | $4.97M | +6.38% |
| 2020-11-16 | $3.629 | $3.865 | $3.438 | $3.5807 | $41.16M | -6.92% |
| 2020-11-15 | $3.817 | $4.248 | $3.617 | $3.847 | $6.81M | +1.10% |
| 2020-11-14 | $3.857 | $3.963 | $3.514 | $3.8051 | $5.90M | -1.29% |
| 2020-11-13 | $2.962 | $3.983 | $2.935 | $3.8549 | $5.92M | +30.15% |
| 2020-11-12 | $2.934 | $3.1321 | $2.836 | $2.9618 | $2.63M | +0.23% |
| 2020-11-11 | $3.06 | $3.153 | $2.831 | $2.955 | $19.67M | -3.52% |
| 2020-11-10 | $2.877 | $3.209 | $2.871 | $3.0629 | $25.88M | +14.49% |
| 2020-11-09 | $2.8653 | $2.8785 | $2.5731 | $2.6752 | $2.00M | -6.67% |
| 2020-11-08 | $2.4755 | $2.92 | $2.433 | $2.8665 | $2.38M | +16.05% |
| 2020-11-07 | $2.57 | $3.026 | $2.423 | $2.47 | $6.81M | -3.83% |
| 2020-11-06 | $2.189 | $2.689 | $2.176 | $2.5683 | $4.61M | +17.18% |
| 2020-11-05 | $1.927 | $2.424 | $1.759 | $2.1918 | $4.64M | +13.86% |
| 2020-11-04 | $2.1354 | $2.163 | $1.876 | $1.925 | $1.75M | -9.82% |
| 2020-11-03 | $2.2526 | $2.281 | $2.0554 | $2.1346 | $1.46M | -5.25% |
| 2020-11-02 | $2.378 | $2.4541 | $2.226 | $2.2528 | $1.37M | -5.20% |
| 2020-11-01 | $2.267 | $2.4496 | $2.222 | $2.3763 | $1.22M | +3.09% |
| 2020-10-31 | $2.357 | $2.37 | $2.21 | $2.3051 | $6.42M | -3.43% |
| 2020-10-30 | $2.5283 | $2.5604 | $2.2472 | $2.387 | $10.01M | -6.02% |
| 2020-10-29 | $2.6649 | $2.7358 | $2.491 | $2.5398 | $1.33M | -3.56% |
| 2020-10-28 | $2.658 | $2.73 | $2.501 | $2.6337 | $7.77M | -6.33% |
| 2020-10-27 | $2.7114 | $2.9064 | $2.7056 | $2.8116 | $1.49M | +1.84% |
| 2020-10-26 | $2.646 | $2.911 | $2.518 | $2.7608 | $14.44M | -0.47% |
| 2020-10-25 | $2.9411 | $2.9663 | $2.713 | $2.7739 | $1.22M | -4.53% |
| 2020-10-24 | $2.992 | $3.024 | $2.877 | $2.9056 | $6.73M | -3.19% |
| 2020-10-23 | $3.018 | $3.077 | $2.964 | $3.0015 | $6.54M | -0.86% |
| 2020-10-22 | $3.073 | $3.143 | $2.963 | $3.0277 | $9.84M | +3.13% |
| 2020-10-21 | $2.856 | $3.0786 | $2.838 | $2.9357 | $2.18M | +2.78% |
| 2020-10-20 | $3.1726 | $3.1889 | $2.814 | $2.8562 | $2.16M | -10.02% |
| 2020-10-19 | $3.2809 | $3.282 | $3.1105 | $3.1744 | $1.60M | -1.85% |
| 2020-10-18 | $3.148 | $3.288 | $3.148 | $3.2341 | $12.77M | +3.93% |
| 2020-10-17 | $3.013 | $3.206 | $2.985 | $3.112 | $9.58M | +2.83% |
| 2020-10-16 | $3.20 | $3.245 | $2.977 | $3.0264 | $17.83M | -1.65% |
| 2020-10-15 | $3.1107 | $3.163 | $2.9202 | $3.0773 | $2.06M | -0.23% |
| 2020-10-14 | $3.19 | $3.213 | $2.911 | $3.0845 | $26.04M | -8.03% |
| 2020-10-13 | $3.4567 | $3.497 | $3.293 | $3.3537 | $1.84M | -1.83% |
| 2020-10-12 | $3.419 | $3.598 | $3.341 | $3.4162 | $23.80M | +0.50% |
| 2020-10-11 | $3.317 | $3.487 | $3.263 | $3.3993 | $26.07M | +2.70% |
| 2020-10-10 | $3.359 | $3.448 | $3.183 | $3.3099 | $24.32M | -1.74% |
| 2020-10-09 | $3.481 | $3.657 | $3.226 | $3.3686 | $37.99M | +0.46% |
| 2020-10-08 | $2.9623 | $3.464 | $2.6428 | $3.3532 | $6.74M | +13.13% |
| 2020-10-07 | $2.712 | $3.00 | $2.4779 | $2.9641 | $6.21M | +9.94% |
| 2020-10-06 | $3.085 | $3.092 | $2.471 | $2.6962 | $54.66M | -18.80% |
| 2020-10-05 | $3.7188 | $3.793 | $3.182 | $3.3206 | $3.84M | -10.70% |
| 2020-10-04 | $3.9041 | $3.941 | $3.613 | $3.7186 | $3.44M | -4.77% |
| 2020-10-03 | $3.8964 | $4.1066 | $3.8288 | $3.9049 | $2.47M | +0.25% |
| 2020-10-02 | $3.848 | $3.972 | $3.763 | $3.8951 | $26.24M | -8.20% |
| 2020-10-01 | $4.157 | $4.508 | $3.924 | $4.243 | $5.64M | +0.56% |
| 2020-09-30 | $4.06 | $4.513 | $4.032 | $4.2196 | $32.44M | -3.64% |
| 2020-09-29 | $4.246 | $4.413 | $4.129 | $4.3788 | $8.57M | +3.46% |
| 2020-09-28 | $4.43 | $4.492 | $4.12 | $4.2324 | $43.93M | -12.76% |
| 2020-09-27 | $4.865 | $5.21 | $4.70 | $4.8514 | $8.32M | +0.28% |
| 2020-09-26 | $4.89 | $5.212 | $4.70 | $4.838 | $56.60M | -1.22% |
| 2020-09-25 | $5.082 | $5.249 | $4.676 | $4.8979 | $62.64M | -4.14% |
| 2020-09-24 | $5.013 | $5.556 | $4.763 | $5.1097 | $105.08M | +17.19% |
| 2020-09-23 | $3.9175 | $5.3372 | $3.906 | $4.36 | $13.50M | +11.64% |
| 2020-09-22 | $4.2609 | $4.549 | $3.704 | $3.9056 | $8.27M | -8.07% |
| 2020-09-21 | $5.2179 | $5.642 | $4.0776 | $4.2483 | $14.68M | -18.61% |
| 2020-09-20 | $5.725 | $6.0801 | $4.658 | $5.2195 | $17.62M | -8.45% |
| 2020-09-19 | $6.938 | $7.4872 | $5.2201 | $5.701 | $31.56M | -16.19% |
| 2020-09-18 | $6.367 | $8.755 | $6.03 | $6.8024 | $388.74M | +96.07% |
| 2020-09-17 | $1.00 | $5.98 | $1.00 | $3.4695 | $22.27M | +15.96% |
| 2020-09-16 | $1.00 | $2.992 | $1.00 | $2.992 | $63.53M | +199.20% |
Frequently asked questions
What was the Uniswap price on January 1, 2020?
UNI opened 2020-09-16 at $1.00 and closed that day at $2.992.
What was the highest price of Uniswap in 2020?
The highest was $8.755 on 2020-09-18; the lowest was $1.00 on 2020-09-16.
How much did Uniswap change in 2020?
UNI moved +415.37% in 2020, from $1.00 to $5.1537.
More about Uniswap
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.