Uniswap price history in 2021
In 2021 Uniswap (UNI) went from $4.775 on 2021-01-01 to $17.083 on 2021-12-31, a change of +257.76%. The highest price was $44.998 on 2021-05-03 and the lowest $4.403 on 2021-01-11. About $24.48B was traded across the year. The best day was 2021-05-24 (+45.94%) and the worst 2021-05-19 (-33.89%).
$4.775Open · 2021-01-01
$17.083Close · 2021-12-31
$44.998High · 2021-05-03
$4.403Low · 2021-01-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.775 | $20.5175 | $4.403 | $17.7101 | $1.15B | +270.89% |
| February | $17.723 | $32.998 | $16.6675 | $22.1802 | $2.13B | +25.15% |
| March | $22.212 | $36.869 | $22.052 | $28.0346 | $2.66B | +26.21% |
| April | $28.062 | $43.91 | $27.149 | $39.8813 | $1.29B | +42.12% |
| May | $40.646 | $44.998 | $12.984 | $28.2548 | $5.65B | -30.49% |
| June | $28.239 | $29.3819 | $13.9133 | $19.2717 | $1.65B | -31.76% |
| July | $18.1299 | $23.45 | $14.02 | $21.7461 | $1.45B | +19.95% |
| August | $22.4328 | $31.25 | $20.67 | $30.0655 | $1.75B | +34.02% |
| September | $29.3874 | $31.3816 | $18.3425 | $23.5342 | $2.49B | -19.92% |
| October | $23.533 | $28.3019 | $22.726 | $24.9783 | $1.97B | +6.14% |
| November | $25.8656 | $28.48 | $18.50 | $21.6389 | $1.19B | -16.34% |
| December | $21.254 | $23.029 | $13.288 | $17.083 | $1.11B | -19.62% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $18.254 | $18.476 | $16.768 | $17.083 | $56.63M | -5.74% |
| 2021-12-30 | $17.228 | $18.659 | $17.163 | $18.1238 | $62.19M | +5.49% |
| 2021-12-29 | $18.3001 | $18.3126 | $16.7141 | $17.1813 | $71.59M | -6.21% |
| 2021-12-28 | $18.005 | $19.4841 | $17.555 | $18.3196 | $124.39M | -4.17% |
| 2021-12-27 | $18.656 | $20.078 | $18.535 | $19.1174 | $19.55M | +2.47% |
| 2021-12-26 | $17.472 | $18.785 | $16.71 | $18.6569 | $16.68M | +7.36% |
| 2021-12-25 | $17.469 | $17.5948 | $16.718 | $17.3775 | $52.80M | -0.58% |
| 2021-12-24 | $17.9923 | $18.28 | $17.235 | $17.4784 | $59.73M | -3.18% |
| 2021-12-23 | $17.485 | $18.278 | $17.406 | $18.0525 | $102.78M | +11.31% |
| 2021-12-22 | $15.059 | $16.533 | $14.971 | $16.2183 | $15.78M | +7.75% |
| 2021-12-21 | $14.51 | $15.10 | $14.32 | $15.0518 | $1.99M | +2.74% |
| 2021-12-20 | $14.168 | $15.039 | $14.102 | $14.6503 | $39.74M | -2.12% |
| 2021-12-19 | $15.581 | $15.957 | $14.832 | $14.967 | $8.84M | -2.45% |
| 2021-12-18 | $15.5702 | $16.10 | $15.077 | $15.3427 | $54.32M | +2.34% |
| 2021-12-17 | $14.41 | $15.09 | $13.675 | $14.992 | $7.43M | +4.97% |
| 2021-12-16 | $15.0668 | $15.098 | $13.6663 | $14.2819 | $38.82M | -5.44% |
| 2021-12-15 | $14.173 | $15.515 | $14.1548 | $15.1029 | $52.32M | +0.75% |
| 2021-12-14 | $14.158 | $15.074 | $13.918 | $14.99 | $6.08M | +4.58% |
| 2021-12-13 | $14.604 | $14.9213 | $13.751 | $14.3331 | $50.13M | -10.44% |
| 2021-12-12 | $15.915 | $16.19 | $15.269 | $16.0041 | $4.28M | +1.72% |
| 2021-12-11 | $16.0389 | $16.1971 | $15.2696 | $15.733 | $33.31M | +3.81% |
| 2021-12-10 | $16.181 | $16.526 | $15.114 | $15.1555 | $8.78M | -6.30% |
| 2021-12-09 | $18.74 | $18.754 | $16.114 | $16.1744 | $8.96M | -13.68% |
| 2021-12-08 | $17.151 | $18.743 | $16.959 | $18.7385 | $12.09M | +9.27% |
| 2021-12-07 | $17.307 | $17.66 | $16.915 | $17.1485 | $9.17M | -1.90% |
| 2021-12-06 | $16.4454 | $17.655 | $16.3281 | $17.48 | $62.33M | +6.22% |
| 2021-12-05 | $16.1822 | $16.671 | $15.1727 | $16.456 | $72.62M | -4.29% |
| 2021-12-04 | $19.953 | $20.03 | $13.288 | $17.1939 | $13.58M | -13.78% |
| 2021-12-03 | $22.43 | $23.023 | $19.352 | $19.9417 | $13.29M | -11.01% |
| 2021-12-02 | $20.955 | $23.029 | $20.528 | $22.4086 | $17.19M | +6.92% |
| 2021-12-01 | $21.254 | $22.299 | $20.778 | $20.9574 | $9.93M | -3.15% |
| 2021-11-30 | $20.875 | $22.2996 | $20.48 | $21.6389 | $70.15M | +4.93% |
| 2021-11-29 | $19.894 | $21.468 | $19.564 | $20.6221 | $36.66M | +3.30% |
| 2021-11-28 | $18.9728 | $20.34 | $18.50 | $19.9626 | $58.40M | +4.37% |
| 2021-11-27 | $19.8342 | $19.9572 | $18.7258 | $19.1274 | $38.36M | -0.60% |
| 2021-11-26 | $21.388 | $21.438 | $18.714 | $19.2434 | $6.14M | -9.92% |
| 2021-11-25 | $20.808 | $21.64 | $20.584 | $21.3618 | $4.36M | +2.73% |
| 2021-11-24 | $22.226 | $22.30 | $20.54 | $20.7947 | $3.45M | -6.37% |
| 2021-11-23 | $20.968 | $22.329 | $20.766 | $22.2087 | $4.38M | +5.87% |
| 2021-11-22 | $21.65 | $22.29 | $20.727 | $20.978 | $6.07M | -3.72% |
| 2021-11-21 | $21.7291 | $22.30 | $20.733 | $21.7891 | $62.19M | -0.09% |
| 2021-11-20 | $21.05 | $22.1017 | $20.9205 | $21.8084 | $34.29M | +3.38% |
| 2021-11-19 | $21.1515 | $21.9819 | $20.917 | $21.0947 | $38.52M | +4.95% |
| 2021-11-18 | $21.877 | $22.236 | $19.608 | $20.0994 | $6.64M | -8.10% |
| 2021-11-17 | $21.696 | $21.942 | $21.051 | $21.8716 | $6.55M | +1.22% |
| 2021-11-16 | $21.832 | $22.532 | $21.0435 | $21.6086 | $76.40M | -9.93% |
| 2021-11-15 | $24.567 | $24.982 | $23.73 | $23.9903 | $6.10M | -1.62% |
| 2021-11-14 | $24.431 | $24.979 | $24.00 | $24.385 | $51.26M | -0.46% |
| 2021-11-13 | $24.6144 | $25.007 | $24.3282 | $24.4968 | $31.80M | -0.44% |
| 2021-11-12 | $24.287 | $24.807 | $23.8835 | $24.6045 | $46.53M | -3.16% |
| 2021-11-11 | $25.276 | $26.097 | $24.917 | $25.4066 | $7.24M | +0.02% |
| 2021-11-10 | $27.9346 | $28.48 | $24.0102 | $25.4009 | $176.13M | -3.56% |
| 2021-11-09 | $26.255 | $27.79 | $25.862 | $26.3374 | $12.83M | +0.34% |
| 2021-11-08 | $25.33 | $26.38 | $25.211 | $26.2491 | $8.03M | +3.09% |
| 2021-11-07 | $25.258 | $26.0238 | $25.1619 | $25.4612 | $54.07M | +0.93% |
| 2021-11-06 | $24.9129 | $25.4617 | $24.6715 | $25.2261 | $35.07M | +0.46% |
| 2021-11-05 | $25.5027 | $25.9677 | $24.42 | $25.1109 | $57.75M | -1.85% |
| 2021-11-04 | $25.639 | $26.09 | $25.248 | $25.5837 | $77.11M | -4.80% |
| 2021-11-03 | $26.174 | $27.053 | $25.3531 | $26.8732 | $11.72M | +3.98% |
| 2021-11-02 | $25.9413 | $27.067 | $25.3461 | $25.8441 | $91.72M | +0.05% |
| 2021-11-01 | $25.8656 | $26.08 | $25.15 | $25.8305 | $68.86M | +3.41% |
| 2021-10-31 | $24.913 | $25.2649 | $24.001 | $24.9783 | $5.86M | +2.01% |
| 2021-10-30 | $24.7863 | $25.188 | $24.00 | $24.4873 | $46.91M | -2.21% |
| 2021-10-29 | $25.50 | $25.676 | $24.432 | $25.0403 | $47.50M | -1.00% |
| 2021-10-28 | $25.071 | $25.802 | $24.3857 | $25.2933 | $86.35M | +4.76% |
| 2021-10-27 | $26.5737 | $28.3019 | $23.529 | $24.1429 | $23.41M | -9.11% |
| 2021-10-26 | $26.744 | $28.2749 | $26.143 | $26.5631 | $18.77M | -0.64% |
| 2021-10-25 | $25.795 | $26.7439 | $25.7001 | $26.7354 | $6.04M | +1.65% |
| 2021-10-24 | $25.576 | $26.6201 | $25.349 | $26.3007 | $48.29M | -1.92% |
| 2021-10-23 | $25.644 | $26.90 | $25.275 | $26.8166 | $6.75M | +3.84% |
| 2021-10-22 | $25.658 | $26.095 | $25.26 | $25.8249 | $55.29M | +0.03% |
| 2021-10-21 | $26.3537 | $26.866 | $25.6432 | $25.8177 | $66.17M | -2.83% |
| 2021-10-20 | $26.7289 | $27.75 | $25.6698 | $26.5696 | $97.91M | +0.26% |
| 2021-10-19 | $25.342 | $26.731 | $25.3296 | $26.5019 | $64.58M | +4.15% |
| 2021-10-18 | $25.423 | $26.312 | $25.09 | $25.4453 | $54.81M | -0.56% |
| 2021-10-17 | $26.135 | $26.448 | $24.86 | $25.5876 | $86.07M | -5.31% |
| 2021-10-16 | $25.8889 | $27.9469 | $25.759 | $27.0219 | $17.17M | +4.40% |
| 2021-10-15 | $26.449 | $26.854 | $25.374 | $25.8837 | $16.73M | +0.01% |
| 2021-10-14 | $25.3068 | $26.8393 | $25.116 | $25.8819 | $146.53M | +3.25% |
| 2021-10-13 | $23.733 | $25.565 | $23.636 | $25.0661 | $98.44M | +5.91% |
| 2021-10-12 | $23.265 | $25.7442 | $22.726 | $23.6678 | $141.92M | -2.08% |
| 2021-10-11 | $24.164 | $25.0686 | $23.534 | $24.1697 | $8.54M | -1.15% |
| 2021-10-10 | $25.2663 | $25.325 | $23.852 | $24.4497 | $75.04M | -3.05% |
| 2021-10-09 | $25.362 | $26.00 | $24.5838 | $25.2199 | $73.94M | +0.17% |
| 2021-10-08 | $25.542 | $25.692 | $24.5305 | $25.1782 | $76.56M | -1.37% |
| 2021-10-07 | $25.721 | $26.1219 | $24.9433 | $25.5281 | $90.89M | -0.21% |
| 2021-10-06 | $25.983 | $26.30 | $24.456 | $25.5823 | $114.11M | -1.21% |
| 2021-10-05 | $24.7691 | $25.9984 | $23.794 | $25.8949 | $118.82M | +3.85% |
| 2021-10-04 | $24.938 | $25.7464 | $24.727 | $24.9346 | $102.26M | -4.09% |
| 2021-10-03 | $26.136 | $26.6049 | $25.645 | $25.9992 | $12.73M | -0.09% |
| 2021-10-02 | $26.662 | $27.223 | $25.6226 | $26.0222 | $140.51M | +1.53% |
| 2021-10-01 | $23.533 | $25.815 | $23.48 | $25.6307 | $21.54M | +8.91% |
| 2021-09-30 | $23.01 | $23.9429 | $22.628 | $23.5342 | $13.71M | +2.61% |
| 2021-09-29 | $23.1352 | $23.9547 | $22.3101 | $22.9352 | $165.00M | -0.77% |
| 2021-09-28 | $23.858 | $24.4637 | $22.84 | $23.1141 | $282.64M | +3.21% |
| 2021-09-27 | $24.053 | $26.0269 | $22.269 | $22.3952 | $30.23M | -5.22% |
| 2021-09-26 | $23.8516 | $26.026 | $23.1397 | $23.6284 | $369.52M | +21.15% |
| 2021-09-25 | $19.649 | $20.0989 | $18.948 | $19.5031 | $8.02M | -0.06% |
| 2021-09-24 | $19.451 | $20.154 | $18.9386 | $19.514 | $85.17M | -9.23% |
| 2021-09-23 | $21.62 | $21.84 | $20.886 | $21.4993 | $7.50M | +1.28% |
| 2021-09-22 | $20.82 | $21.833 | $20.7013 | $21.2276 | $93.45M | +11.43% |
| 2021-09-21 | $20.912 | $21.63 | $18.3425 | $19.0507 | $20.16M | -9.45% |
| 2021-09-20 | $21.8489 | $22.066 | $19.40 | $21.0386 | $151.42M | -11.92% |
| 2021-09-19 | $24.5264 | $24.644 | $23.4922 | $23.8863 | $9.31M | -1.36% |
| 2021-09-18 | $24.638 | $24.702 | $23.501 | $24.2148 | $58.51M | -1.21% |
| 2021-09-17 | $24.6495 | $25.246 | $23.8999 | $24.5116 | $83.96M | -6.59% |
| 2021-09-16 | $27.4519 | $27.5982 | $25.3829 | $26.2419 | $18.52M | -2.65% |
| 2021-09-15 | $25.793 | $27.593 | $25.605 | $26.9557 | $169.01M | +4.65% |
| 2021-09-14 | $25.1763 | $25.9506 | $24.651 | $25.7576 | $154.70M | +13.67% |
| 2021-09-13 | $23.7308 | $24.0309 | $21.40 | $22.6603 | $17.59M | -4.52% |
| 2021-09-12 | $22.73 | $24.2627 | $22.16 | $23.7329 | $12.66M | +4.39% |
| 2021-09-11 | $22.3145 | $23.8952 | $22.244 | $22.7356 | $11.39M | +2.01% |
| 2021-09-10 | $23.3065 | $24.2465 | $21.418 | $22.2868 | $15.75M | -4.35% |
| 2021-09-09 | $23.1778 | $24.7283 | $22.7268 | $23.3009 | $29.69M | +0.72% |
| 2021-09-08 | $24.3109 | $24.9742 | $21.3542 | $23.1351 | $17.28M | -4.81% |
| 2021-09-07 | $28.834 | $29.32 | $20.874 | $24.3033 | $31.80M | -15.74% |
| 2021-09-06 | $29.3629 | $30.302 | $28.4061 | $28.8438 | $13.16M | -1.53% |
| 2021-09-05 | $28.98 | $30.299 | $28.36 | $29.2934 | $154.56M | +1.46% |
| 2021-09-04 | $29.016 | $29.386 | $28.215 | $28.8723 | $104.39M | -0.10% |
| 2021-09-03 | $29.0733 | $29.4733 | $28.32 | $28.9005 | $128.98M | -1.13% |
| 2021-09-02 | $29.752 | $31.206 | $28.56 | $29.2312 | $223.15M | -6.74% |
| 2021-09-01 | $29.3874 | $31.3816 | $28.709 | $31.3424 | $13.70M | +4.25% |
| 2021-08-31 | $28.804 | $30.733 | $28.4553 | $30.0655 | $195.29M | +12.06% |
| 2021-08-30 | $26.7806 | $28.208 | $25.5786 | $26.8304 | $10.09M | +1.89% |
| 2021-08-29 | $26.359 | $27.097 | $25.5704 | $26.3324 | $60.76M | -0.50% |
| 2021-08-28 | $27.047 | $27.6641 | $26.175 | $26.4637 | $65.11M | -2.57% |
| 2021-08-27 | $27.2231 | $27.60 | $26.6248 | $27.1619 | $58.79M | +6.44% |
| 2021-08-26 | $27.04 | $27.657 | $25.0369 | $25.5183 | $11.01M | -5.64% |
| 2021-08-25 | $26.621 | $27.4389 | $25.7027 | $27.0436 | $9.74M | +0.45% |
| 2021-08-24 | $27.4484 | $27.5373 | $25.682 | $26.923 | $111.59M | -6.48% |
| 2021-08-23 | $28.4082 | $29.62 | $28.3709 | $28.7877 | $10.92M | -0.27% |
| 2021-08-22 | $27.8315 | $29.624 | $27.163 | $28.865 | $110.48M | +3.29% |
| 2021-08-21 | $28.9543 | $29.45 | $27.5365 | $27.9447 | $101.31M | -3.41% |
| 2021-08-20 | $28.8486 | $29.7297 | $28.20 | $28.9321 | $106.83M | +3.45% |
| 2021-08-19 | $26.3261 | $27.985 | $25.3252 | $27.9669 | $13.03M | +5.26% |
| 2021-08-18 | $27.2817 | $27.3557 | $25.304 | $26.5684 | $122.32M | +0.61% |
| 2021-08-17 | $29.082 | $30.809 | $25.8841 | $26.4085 | $11.92M | -9.66% |
| 2021-08-16 | $30.233 | $30.8121 | $28.50 | $29.2327 | $124.13M | -3.30% |
| 2021-08-15 | $28.8973 | $31.25 | $28.277 | $30.2309 | $128.46M | +0.42% |
| 2021-08-14 | $30.51 | $30.65 | $28.724 | $30.1053 | $7.87M | +0.55% |
| 2021-08-13 | $29.485 | $30.65 | $28.714 | $29.9417 | $67.13M | +6.59% |
| 2021-08-12 | $28.959 | $29.888 | $26.869 | $28.0912 | $6.90M | -3.04% |
| 2021-08-11 | $28.757 | $30.414 | $28.725 | $28.9707 | $5.35M | +0.74% |
| 2021-08-10 | $28.352 | $30.192 | $28.186 | $28.7567 | $6.73M | +0.08% |
| 2021-08-09 | $28.493 | $30.2029 | $27.537 | $28.7334 | $143.78M | +7.61% |
| 2021-08-08 | $28.306 | $28.694 | $25.965 | $26.7012 | $5.79M | -5.66% |
| 2021-08-07 | $26.178 | $28.995 | $25.806 | $28.3035 | $8.84M | +8.07% |
| 2021-08-06 | $25.435 | $26.942 | $24.546 | $26.1901 | $5.84M | +2.70% |
| 2021-08-05 | $24.3243 | $25.6281 | $24.2451 | $25.502 | $109.34M | +8.39% |
| 2021-08-04 | $21.339 | $23.728 | $20.785 | $23.5275 | $6.88M | +10.47% |
| 2021-08-03 | $22.386 | $22.73 | $20.67 | $21.298 | $6.13M | -4.87% |
| 2021-08-02 | $21.968 | $23.087 | $21.401 | $22.388 | $5.96M | -0.36% |
| 2021-08-01 | $22.4328 | $23.2191 | $21.397 | $22.4686 | $107.57M | +3.32% |
| 2021-07-31 | $20.919 | $21.954 | $20.691 | $21.7461 | $5.39M | +2.56% |
| 2021-07-30 | $19.689 | $21.5743 | $19.6061 | $21.2041 | $99.68M | +7.81% |
| 2021-07-29 | $19.245 | $20.7186 | $19.089 | $19.6672 | $84.98M | +2.43% |
| 2021-07-28 | $19.1366 | $19.52 | $18.61 | $19.2007 | $72.41M | +0.65% |
| 2021-07-27 | $18.69 | $19.366 | $18.045 | $19.0774 | $68.16M | +2.24% |
| 2021-07-26 | $19.6217 | $20.2345 | $17.7102 | $18.6587 | $104.93M | +2.10% |
| 2021-07-25 | $18.2404 | $18.4186 | $17.2523 | $18.2741 | $5.13M | +0.18% |
| 2021-07-24 | $18.5903 | $18.939 | $18.043 | $18.2418 | $4.38M | -0.29% |
| 2021-07-23 | $17.437 | $18.941 | $16.934 | $18.2957 | $82.07M | +4.73% |
| 2021-07-22 | $17.3868 | $18.015 | $17.1141 | $17.47 | $69.32M | +4.54% |
| 2021-07-21 | $14.561 | $16.866 | $14.02 | $16.7109 | $6.66M | +14.68% |
| 2021-07-20 | $15.738 | $15.97 | $14.407 | $14.5724 | $5.55M | -7.39% |
| 2021-07-19 | $16.313 | $16.785 | $15.41 | $15.7355 | $6.27M | -3.53% |
| 2021-07-18 | $16.107 | $17.163 | $16.034 | $16.3107 | $4.40M | +1.10% |
| 2021-07-17 | $16.0601 | $17.162 | $16.00 | $16.1334 | $67.07M | -0.00% |
| 2021-07-16 | $16.972 | $17.0359 | $15.929 | $16.1335 | $83.16M | -5.02% |
| 2021-07-15 | $17.213 | $17.602 | $15.917 | $16.9867 | $82.04M | -4.97% |
| 2021-07-14 | $18.464 | $18.542 | $16.741 | $17.8753 | $8.06M | -0.92% |
| 2021-07-13 | $19.029 | $19.1005 | $16.7401 | $18.0412 | $111.33M | -5.71% |
| 2021-07-12 | $20.2422 | $20.4135 | $18.59 | $19.1339 | $74.36M | -5.87% |
| 2021-07-11 | $20.7615 | $21.408 | $20.1921 | $20.3273 | $62.22M | -1.57% |
| 2021-07-10 | $20.4701 | $20.8332 | $19.929 | $20.6505 | $42.72M | +0.22% |
| 2021-07-09 | $21.404 | $21.524 | $20.2393 | $20.6043 | $58.11M | +1.25% |
| 2021-07-08 | $22.255 | $22.299 | $19.97 | $20.349 | $6.61M | -8.58% |
| 2021-07-07 | $22.3799 | $23.45 | $21.668 | $22.2582 | $6.47M | -1.42% |
| 2021-07-06 | $22.4396 | $23.447 | $21.587 | $22.578 | $144.49M | +12.52% |
| 2021-07-05 | $20.761 | $20.901 | $19.127 | $20.0653 | $9.13M | -3.40% |
| 2021-07-04 | $19.471 | $21.488 | $18.927 | $20.7721 | $7.39M | +6.65% |
| 2021-07-03 | $18.217 | $19.549 | $17.794 | $19.4774 | $3.10M | +6.93% |
| 2021-07-02 | $17.784 | $18.2359 | $16.9487 | $18.2158 | $4.13M | +1.54% |
| 2021-07-01 | $18.1299 | $18.1839 | $16.9401 | $17.9395 | $58.99M | -6.91% |
| 2021-06-30 | $18.645 | $19.288 | $17.157 | $19.2717 | $4.61M | +3.38% |
| 2021-06-29 | $17.733 | $19.186 | $17.661 | $18.6416 | $4.52M | +5.26% |
| 2021-06-28 | $17.09 | $18.147 | $16.87 | $17.7106 | $3.82M | +3.74% |
| 2021-06-27 | $16.132 | $17.10 | $15.629 | $17.0721 | $2.86M | +6.05% |
| 2021-06-26 | $15.925 | $16.838 | $15.4609 | $16.0981 | $50.98M | +1.21% |
| 2021-06-25 | $16.0776 | $16.4771 | $15.1099 | $15.9052 | $75.38M | -11.89% |
| 2021-06-24 | $17.81 | $18.572 | $16.617 | $18.0507 | $5.88M | +1.28% |
| 2021-06-23 | $17.679 | $18.238 | $16.606 | $17.8219 | $92.81M | +8.84% |
| 2021-06-22 | $15.782 | $17.107 | $13.942 | $16.3737 | $18.91M | +2.76% |
| 2021-06-21 | $17.4193 | $17.57 | $13.9133 | $15.9341 | $195.08M | -23.09% |
| 2021-06-20 | $19.768 | $21.011 | $18.631 | $20.7185 | $8.42M | +6.39% |
| 2021-06-19 | $20.615 | $20.6789 | $18.6319 | $19.4747 | $80.71M | -5.26% |
| 2021-06-18 | $20.2557 | $20.9863 | $19.5531 | $20.5564 | $70.77M | -7.29% |
| 2021-06-17 | $21.831 | $22.942 | $21.418 | $22.1738 | $5.98M | -0.41% |
| 2021-06-16 | $22.031 | $22.948 | $21.654 | $22.2641 | $68.95M | -5.02% |
| 2021-06-15 | $24.164 | $24.677 | $23.144 | $23.44 | $7.16M | -0.91% |
| 2021-06-14 | $23.8796 | $24.68 | $22.511 | $23.6558 | $92.02M | -0.36% |
| 2021-06-13 | $20.6986 | $23.8956 | $20.5904 | $23.7405 | $137.96M | +13.75% |
| 2021-06-12 | $21.3189 | $21.889 | $20.44 | $20.8714 | $59.20M | -2.62% |
| 2021-06-11 | $22.3668 | $22.6693 | $20.2389 | $21.4339 | $127.71M | -9.04% |
| 2021-06-10 | $25.104 | $25.252 | $23.10 | $23.5646 | $11.00M | -6.12% |
| 2021-06-09 | $23.419 | $25.243 | $22.199 | $25.102 | $19.35M | +7.13% |
| 2021-06-08 | $24.277 | $24.63 | $20.695 | $23.4315 | $17.51M | -3.47% |
| 2021-06-07 | $25.881 | $27.323 | $23.956 | $24.2741 | $16.65M | -6.11% |
| 2021-06-06 | $25.637 | $26.448 | $25.371 | $25.8537 | $8.06M | -0.15% |
| 2021-06-05 | $25.859 | $26.4588 | $25.162 | $25.8913 | $99.28M | -0.53% |
| 2021-06-04 | $26.121 | $27.675 | $25.2218 | $26.0305 | $134.69M | -9.26% |
| 2021-06-03 | $27.638 | $29.378 | $26.912 | $28.6871 | $18.35M | +2.89% |
| 2021-06-02 | $28.444 | $29.3819 | $26.9069 | $27.8805 | $189.13M | +1.77% |
| 2021-06-01 | $28.239 | $28.754 | $25.957 | $27.3961 | $23.04M | -3.04% |
| 2021-05-31 | $25.714 | $28.397 | $23.45 | $28.2548 | $38.26M | +9.91% |
| 2021-05-30 | $23.159 | $26.599 | $21.667 | $25.7072 | $34.29M | +10.99% |
| 2021-05-29 | $25.884 | $27.519 | $21.829 | $23.1619 | $30.08M | -10.49% |
| 2021-05-28 | $28.523 | $29.381 | $24.922 | $25.8752 | $35.03M | -7.65% |
| 2021-05-27 | $29.7139 | $29.898 | $24.92 | $28.0189 | $359.95M | -5.44% |
| 2021-05-26 | $25.743 | $30.00 | $25.2994 | $29.6313 | $377.94M | +15.92% |
| 2021-05-25 | $24.2946 | $27.95 | $23.198 | $25.5613 | $344.23M | +4.83% |
| 2021-05-24 | $22.989 | $26.727 | $21.419 | $24.3841 | $549.19M | +45.94% |
| 2021-05-23 | $20.367 | $21.315 | $12.984 | $16.7078 | $42.99M | -17.89% |
| 2021-05-22 | $21.939 | $22.397 | $18.388 | $20.3488 | $24.49M | -7.20% |
| 2021-05-21 | $26.345 | $27.969 | $18.864 | $21.9287 | $48.12M | -16.67% |
| 2021-05-20 | $23.169 | $28.453 | $20.00 | $26.314 | $43.82M | +13.59% |
| 2021-05-19 | $35.023 | $35.493 | $16.271 | $23.1648 | $74.42M | -33.89% |
| 2021-05-18 | $33.278 | $36.625 | $33.00 | $35.0384 | $20.64M | +5.47% |
| 2021-05-17 | $36.582 | $36.593 | $31.795 | $33.2224 | $24.63M | -9.16% |
| 2021-05-16 | $36.65 | $39.406 | $34.517 | $36.5724 | $20.59M | -0.69% |
| 2021-05-15 | $38.6191 | $39.4257 | $36.3804 | $36.8269 | $241.44M | -8.84% |
| 2021-05-14 | $37.356 | $40.864 | $37.123 | $40.3989 | $27.92M | +8.15% |
| 2021-05-13 | $36.999 | $40.317 | $34.139 | $37.3551 | $48.60M | +0.43% |
| 2021-05-12 | $40.854 | $42.3321 | $34.2001 | $37.1938 | $571.73M | -3.42% |
| 2021-05-11 | $36.394 | $38.523 | $35.47 | $38.5096 | $26.57M | +3.90% |
| 2021-05-10 | $39.4395 | $40.165 | $33.4615 | $37.0638 | $310.17M | -5.98% |
| 2021-05-09 | $39.2476 | $41.1661 | $38.4205 | $39.42 | $205.29M | -0.36% |
| 2021-05-08 | $40.082 | $41.266 | $38.12 | $39.563 | $237.45M | -1.07% |
| 2021-05-07 | $40.6379 | $41.158 | $38.7505 | $39.992 | $213.74M | -1.36% |
| 2021-05-06 | $41.537 | $41.956 | $38.30 | $40.5418 | $352.29M | -2.94% |
| 2021-05-05 | $42.80 | $43.773 | $41.074 | $41.7686 | $389.77M | -2.54% |
| 2021-05-04 | $40.662 | $44.8976 | $40.01 | $42.8588 | $525.63M | +1.30% |
| 2021-05-03 | $42.594 | $44.998 | $41.20 | $42.3083 | $37.04M | -1.06% |
| 2021-05-02 | $42.9928 | $44.971 | $41.9501 | $42.7636 | $369.11M | +6.03% |
| 2021-05-01 | $40.646 | $41.276 | $39.186 | $40.3316 | $21.97M | +1.13% |
| 2021-04-30 | $39.6693 | $41.30 | $39.1812 | $39.8813 | $259.33M | -2.86% |
| 2021-04-29 | $42.868 | $43.91 | $39.566 | $41.0536 | $35.90M | -4.17% |
| 2021-04-28 | $39.655 | $42.928 | $37.741 | $42.8392 | $51.69M | +8.12% |
| 2021-04-27 | $38.15 | $40.606 | $37.318 | $39.622 | $38.36M | +3.88% |
| 2021-04-26 | $34.357 | $38.494 | $34.135 | $38.1429 | $34.12M | +11.06% |
| 2021-04-25 | $30.192 | $34.845 | $30.022 | $34.3455 | $32.59M | +13.94% |
| 2021-04-24 | $32.948 | $32.979 | $29.957 | $30.1436 | $13.51M | -8.46% |
| 2021-04-23 | $33.935 | $34.912 | $29.588 | $32.9298 | $40.88M | -3.04% |
| 2021-04-22 | $33.421 | $38.431 | $32.678 | $33.9633 | $47.23M | +1.58% |
| 2021-04-21 | $31.948 | $36.537 | $30.532 | $33.4359 | $31.71M | +4.61% |
| 2021-04-20 | $31.382 | $32.235 | $28.242 | $31.9628 | $16.60M | +1.76% |
| 2021-04-19 | $31.629 | $32.701 | $29.349 | $31.41 | $16.96M | -0.71% |
| 2021-04-18 | $34.73 | $35.104 | $27.149 | $31.6349 | $36.91M | -8.96% |
| 2021-04-17 | $36.125 | $37.553 | $34.632 | $34.7477 | $14.33M | -3.83% |
| 2021-04-16 | $37.741 | $38.203 | $34.046 | $36.1317 | $22.10M | -4.35% |
| 2021-04-15 | $36.05 | $39.801 | $35.584 | $37.7734 | $23.08M | +4.75% |
| 2021-04-14 | $35.439 | $36.809 | $33.213 | $36.0614 | $21.11M | +1.78% |
| 2021-04-13 | $36.681 | $37.17 | $34.29 | $35.4308 | $22.69M | -3.46% |
| 2021-04-12 | $29.912 | $38.153 | $29.552 | $36.7006 | $41.61M | +22.72% |
| 2021-04-11 | $29.77 | $30.656 | $29.235 | $29.9053 | $6.99M | +0.05% |
| 2021-04-10 | $29.789 | $30.444 | $29.20 | $29.889 | $54.95M | +0.63% |
| 2021-04-09 | $29.742 | $30.876 | $29.179 | $29.7006 | $60.02M | -0.72% |
| 2021-04-08 | $29.621 | $30.59 | $29.401 | $29.915 | $46.61M | +4.74% |
| 2021-04-07 | $31.23 | $31.389 | $27.80 | $28.5606 | $12.25M | -8.61% |
| 2021-04-06 | $30.83 | $32.43 | $30.113 | $31.2499 | $11.07M | +1.50% |
| 2021-04-05 | $31.092 | $32.436 | $30.068 | $30.7894 | $85.70M | -0.79% |
| 2021-04-04 | $30.427 | $31.514 | $29.645 | $31.0356 | $70.68M | +5.53% |
| 2021-04-03 | $30.209 | $32.453 | $29.35 | $29.4099 | $18.95M | -3.76% |
| 2021-04-02 | $29.707 | $32.449 | $29.037 | $30.5593 | $114.75M | +6.53% |
| 2021-04-01 | $28.062 | $30.352 | $28.062 | $28.6855 | $12.02M | +2.32% |
| 2021-03-31 | $28.557 | $29.018 | $26.681 | $28.0346 | $9.52M | -0.47% |
| 2021-03-30 | $28.527 | $29.011 | $26.648 | $28.1662 | $72.21M | -1.86% |
| 2021-03-29 | $28.59 | $29.50 | $28.278 | $28.7007 | $78.59M | +1.23% |
| 2021-03-28 | $28.344 | $29.383 | $27.356 | $28.3527 | $79.47M | +0.26% |
| 2021-03-27 | $27.992 | $28.877 | $27.824 | $28.2801 | $66.09M | -2.10% |
| 2021-03-26 | $26.51 | $28.983 | $26.464 | $28.8863 | $10.49M | +8.93% |
| 2021-03-25 | $27.254 | $28.05 | $25.671 | $26.5174 | $18.10M | -2.76% |
| 2021-03-24 | $31.021 | $31.873 | $25.624 | $27.2691 | $20.82M | -12.36% |
| 2021-03-23 | $33.22 | $36.869 | $29.575 | $31.1154 | $265.18M | -5.92% |
| 2021-03-22 | $34.059 | $35.822 | $32.542 | $33.0732 | $207.25M | +0.51% |
| 2021-03-21 | $32.034 | $33.29 | $31.50 | $32.9053 | $7.78M | +2.05% |
| 2021-03-20 | $33.183 | $33.335 | $31.487 | $32.2455 | $80.80M | -2.89% |
| 2021-03-19 | $31.466 | $35.17 | $31.193 | $33.2034 | $166.14M | +10.69% |
| 2021-03-18 | $31.305 | $31.584 | $29.729 | $29.9969 | $6.45M | -3.23% |
| 2021-03-17 | $30.023 | $31.646 | $29.567 | $30.9987 | $86.84M | +3.25% |
| 2021-03-16 | $29.526 | $31.452 | $28.554 | $30.024 | $100.89M | +1.32% |
| 2021-03-15 | $30.03 | $30.39 | $28.00 | $29.6329 | $78.04M | -1.94% |
| 2021-03-14 | $31.472 | $31.707 | $29.506 | $30.2177 | $109.02M | -6.99% |
| 2021-03-13 | $30.908 | $33.339 | $30.171 | $32.4883 | $13.44M | +5.05% |
| 2021-03-12 | $31.00 | $31.951 | $29.20 | $30.9276 | $9.61M | +1.12% |
| 2021-03-11 | $30.692 | $31.976 | $29.25 | $30.5865 | $103.21M | -0.59% |
| 2021-03-10 | $31.922 | $31.972 | $29.50 | $30.7694 | $113.64M | -4.66% |
| 2021-03-09 | $32.917 | $33.517 | $30.935 | $32.2717 | $138.40M | -2.31% |
| 2021-03-08 | $33.521 | $34.799 | $32.595 | $33.0356 | $166.97M | -2.17% |
| 2021-03-07 | $31.261 | $34.94 | $30.727 | $33.7693 | $268.03M | +18.46% |
| 2021-03-06 | $28.288 | $29.00 | $27.17 | $28.5065 | $12.57M | +0.92% |
| 2021-03-05 | $26.545 | $29.033 | $25.946 | $28.2475 | $138.80M | +0.01% |
| 2021-03-04 | $25.357 | $29.749 | $24.757 | $28.2445 | $31.14M | +11.32% |
| 2021-03-03 | $25.523 | $27.574 | $25.281 | $25.3717 | $14.44M | -1.94% |
| 2021-03-02 | $26.711 | $27.60 | $24.503 | $25.873 | $169.39M | +0.71% |
| 2021-03-01 | $22.212 | $25.71 | $22.052 | $25.6894 | $14.82M | +15.82% |
| 2021-02-28 | $23.545 | $24.137 | $20.50 | $22.1802 | $15.66M | -5.72% |
| 2021-02-27 | $23.109 | $24.81 | $22.331 | $23.5262 | $17.61M | +1.65% |
| 2021-02-26 | $23.453 | $25.202 | $22.123 | $23.1434 | $151.97M | -1.40% |
| 2021-02-25 | $26.021 | $26.981 | $21.02 | $23.4726 | $185.82M | -6.97% |
| 2021-02-24 | $24.841 | $27.339 | $23.106 | $25.2311 | $31.79M | +1.35% |
| 2021-02-23 | $27.6921 | $27.6921 | $18.1909 | $24.8962 | $368.69M | -10.11% |
| 2021-02-22 | $29.2142 | $29.3674 | $24.3408 | $27.696 | $101.87M | -4.14% |
| 2021-02-21 | $28.722 | $32.11 | $27.80 | $28.8921 | $37.06M | +0.37% |
| 2021-02-20 | $20.083 | $32.998 | $19.505 | $28.7862 | $70.76M | +43.30% |
| 2021-02-19 | $21.168 | $21.531 | $19.359 | $20.0887 | $14.83M | -5.04% |
| 2021-02-18 | $21.528 | $22.25 | $20.593 | $21.1557 | $9.17M | -0.07% |
| 2021-02-17 | $20.751 | $22.254 | $20.572 | $21.1714 | $100.76M | +2.71% |
| 2021-02-16 | $20.935 | $21.188 | $19.167 | $20.6122 | $85.00M | +2.60% |
| 2021-02-15 | $20.834 | $21.523 | $17.038 | $20.0892 | $25.48M | -3.38% |
| 2021-02-14 | $20.974 | $21.401 | $17.123 | $20.7916 | $107.98M | -4.54% |
| 2021-02-13 | $22.6325 | $23.5275 | $21.2235 | $21.7793 | $17.83M | -2.42% |
| 2021-02-12 | $22.313 | $23.546 | $21.243 | $22.3202 | $114.96M | +4.00% |
| 2021-02-11 | $20.6805 | $22.00 | $20.132 | $21.4627 | $16.55M | +3.55% |
| 2021-02-10 | $19.999 | $21.136 | $19.895 | $20.7267 | $88.57M | +4.40% |
| 2021-02-09 | $19.062 | $22.408 | $19.00 | $19.853 | $151.55M | +3.59% |
| 2021-02-08 | $19.681 | $20.15 | $18.764 | $19.1647 | $105.23M | +2.65% |
| 2021-02-07 | $19.247 | $19.6525 | $17.103 | $18.67 | $16.12M | -2.91% |
| 2021-02-06 | $21.1515 | $21.6625 | $19.00 | $19.2302 | $16.69M | -9.20% |
| 2021-02-05 | $20.1138 | $22.4225 | $19.655 | $21.1797 | $18.74M | +5.31% |
| 2021-02-04 | $19.72 | $21.563 | $19.175 | $20.1121 | $25.85M | +0.55% |
| 2021-02-03 | $19.857 | $21.564 | $19.18 | $20.0023 | $184.33M | +5.42% |
| 2021-02-02 | $20.457 | $20.5775 | $18.05 | $18.9735 | $18.59M | -7.20% |
| 2021-02-01 | $17.723 | $20.7465 | $16.6675 | $20.4461 | $26.58M | +15.45% |
| 2021-01-31 | $19.541 | $20.5175 | $17.41 | $17.7101 | $30.60M | -9.41% |
| 2021-01-30 | $15.6937 | $19.5995 | $15.0855 | $19.5507 | $25.73M | +24.67% |
| 2021-01-29 | $14.1003 | $15.7773 | $14.071 | $15.6817 | $22.28M | +9.93% |
| 2021-01-28 | $14.289 | $15.85 | $13.92 | $14.2651 | $191.31M | -3.37% |
| 2021-01-27 | $13.9086 | $15.4905 | $13.047 | $14.7625 | $30.03M | +6.22% |
| 2021-01-26 | $11.3032 | $14.2444 | $11.1874 | $13.8982 | $22.43M | +22.92% |
| 2021-01-25 | $12.043 | $12.8903 | $10.9006 | $11.3066 | $15.89M | -5.08% |
| 2021-01-24 | $10.976 | $12.892 | $10.76 | $11.9115 | $178.01M | +27.80% |
| 2021-01-23 | $8.6935 | $9.52 | $8.5065 | $9.3203 | $4.83M | +7.07% |
| 2021-01-22 | $7.6016 | $9.01 | $7.031 | $8.7048 | $7.59M | +14.59% |
| 2021-01-21 | $8.9762 | $9.0252 | $7.3463 | $7.5967 | $8.67M | -15.39% |
| 2021-01-20 | $8.5931 | $9.0316 | $7.6633 | $8.9781 | $7.40M | +4.48% |
| 2021-01-19 | $9.2011 | $9.661 | $8.48 | $8.5933 | $6.74M | -5.40% |
| 2021-01-18 | $9.226 | $9.67 | $8.889 | $9.0839 | $75.95M | +4.81% |
| 2021-01-17 | $8.4053 | $9.185 | $8.079 | $8.6668 | $9.23M | +2.17% |
| 2021-01-16 | $8.90 | $9.379 | $8.00 | $8.4829 | $131.36M | +14.95% |
| 2021-01-15 | $6.9696 | $7.48 | $6.403 | $7.3795 | $9.46M | +5.89% |
| 2021-01-14 | $6.341 | $7.123 | $6.18 | $6.9689 | $6.33M | +9.94% |
| 2021-01-13 | $5.5734 | $6.3724 | $5.2751 | $6.3386 | $3.76M | +13.70% |
| 2021-01-12 | $5.2466 | $5.8182 | $4.9718 | $5.5747 | $4.17M | +6.99% |
| 2021-01-11 | $4.862 | $5.70 | $4.403 | $5.2107 | $56.70M | -13.00% |
| 2021-01-10 | $6.237 | $6.5767 | $5.566 | $5.9895 | $3.81M | -2.38% |
| 2021-01-09 | $6.108 | $6.577 | $5.833 | $6.1354 | $45.97M | +4.37% |
| 2021-01-08 | $6.275 | $6.361 | $5.485 | $5.8786 | $4.73M | -6.11% |
| 2021-01-07 | $6.42 | $6.8087 | $6.013 | $6.261 | $4.97M | -2.36% |
| 2021-01-06 | $6.2576 | $6.588 | $6.0217 | $6.4125 | $4.75M | +3.37% |
| 2021-01-05 | $6.199 | $6.554 | $6.01 | $6.2032 | $67.79M | +14.36% |
| 2021-01-04 | $5.5202 | $6.20 | $4.88 | $5.4244 | $9.78M | +0.09% |
| 2021-01-03 | $5.251 | $6.197 | $4.85 | $5.4196 | $93.44M | +11.59% |
| 2021-01-02 | $4.734 | $5.1713 | $4.4852 | $4.8565 | $6.24M | +0.56% |
| 2021-01-01 | $4.775 | $4.94 | $4.481 | $4.8296 | $59.85M | -6.29% |
Frequently asked questions
What was the Uniswap price on January 1, 2021?
UNI opened 2021-01-01 at $4.775 and closed that day at $4.8296.
What was the highest price of Uniswap in 2021?
The highest was $44.998 on 2021-05-03; the lowest was $4.403 on 2021-01-11.
How much did Uniswap change in 2021?
UNI moved +257.76% in 2021, from $4.775 to $17.083.
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.