Uniswap price history in 2022
In 2022 Uniswap (UNI) went from $17.127 on 2022-01-01 to $5.1989 on 2022-12-31, a change of -69.64%. The highest price was $19.674 on 2022-01-05 and the lowest $3.3267 on 2022-06-18. About $5.40B was traded across the year. The best day was 2022-11-10 (+19.79%) and the worst 2022-11-09 (-19.19%).
$17.127Open · 2022-01-01
$5.1989Close · 2022-12-31
$19.674High · 2022-01-05
$3.3267Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $17.127 | $19.674 | $9.848 | $11.7826 | $894.72M | -31.20% |
| February | $11.77 | $12.648 | $7.506 | $10.3807 | $497.37M | -11.80% |
| March | $10.3026 | $12.491 | $8.106 | $11.2913 | $701.66M | +9.60% |
| April | $11.7937 | $12.0898 | $6.336 | $6.758 | $620.48M | -42.70% |
| May | $7.1763 | $7.967 | $3.735 | $5.6963 | $452.00M | -20.62% |
| June | $5.6892 | $6.0812 | $3.3267 | $5.0099 | $299.96M | -11.94% |
| July | $4.7901 | $9.832 | $4.7177 | $8.3743 | $447.58M | +74.83% |
| August | $8.407 | $9.618 | $5.6824 | $6.0904 | $403.20M | -27.56% |
| September | $6.1412 | $6.971 | $5.1462 | $6.5269 | $321.04M | +6.28% |
| October | $6.598 | $7.368 | $5.387 | $6.9614 | $387.61M | +5.51% |
| November | $6.9606 | $7.792 | $4.7167 | $5.8376 | $192.67M | -16.13% |
| December | $5.8193 | $6.5499 | $4.9427 | $5.1989 | $179.37M | -10.66% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $5.1328 | $5.236 | $5.1001 | $5.1989 | $4.01M | +1.51% |
| 2022-12-30 | $5.091 | $5.1754 | $5.046 | $5.1218 | $4.22M | +0.83% |
| 2022-12-29 | $5.1091 | $5.128 | $4.9473 | $5.0797 | $5.53M | +0.35% |
| 2022-12-28 | $5.051 | $5.141 | $4.9427 | $5.0621 | $6.17M | -0.43% |
| 2022-12-27 | $5.193 | $5.21 | $4.9999 | $5.0839 | $4.63M | -2.13% |
| 2022-12-26 | $5.168 | $5.3213 | $5.1605 | $5.1944 | $4.68M | +0.52% |
| 2022-12-25 | $5.113 | $5.212 | $5.0518 | $5.1675 | $4.08M | +0.81% |
| 2022-12-24 | $5.222 | $5.246 | $5.0724 | $5.1259 | $4.16M | -2.02% |
| 2022-12-23 | $5.274 | $5.274 | $5.1838 | $5.2316 | $3.37M | -1.16% |
| 2022-12-22 | $5.17 | $5.4051 | $5.1324 | $5.2928 | $4.66M | +1.61% |
| 2022-12-21 | $5.3126 | $5.392 | $5.14 | $5.2088 | $4.04M | -2.20% |
| 2022-12-20 | $5.3285 | $5.374 | $5.202 | $5.3261 | $4.54M | +4.56% |
| 2022-12-19 | $5.3319 | $5.4232 | $5.0076 | $5.0938 | $362.67K | -3.55% |
| 2022-12-18 | $5.361 | $5.4274 | $5.235 | $5.2811 | $4.21M | -1.35% |
| 2022-12-17 | $5.403 | $5.4147 | $5.311 | $5.3536 | $3.57M | -0.46% |
| 2022-12-16 | $5.56 | $5.5711 | $5.2142 | $5.3784 | $8.55M | -7.28% |
| 2022-12-15 | $5.9125 | $6.0105 | $5.7695 | $5.8009 | $400.86K | -2.05% |
| 2022-12-14 | $6.1595 | $6.1816 | $5.796 | $5.9224 | $8.93M | -3.59% |
| 2022-12-13 | $6.1239 | $6.175 | $6.0104 | $6.1432 | $8.17M | +3.56% |
| 2022-12-12 | $5.9199 | $5.973 | $5.7479 | $5.9321 | $507.90K | +1.46% |
| 2022-12-11 | $6.032 | $6.102 | $5.7507 | $5.8465 | $7.76M | -3.25% |
| 2022-12-10 | $6.1645 | $6.172 | $6.0052 | $6.0427 | $5.33M | -1.98% |
| 2022-12-09 | $6.2288 | $6.2884 | $6.084 | $6.165 | $6.55M | -0.85% |
| 2022-12-08 | $6.0846 | $6.2334 | $6.061 | $6.2178 | $8.02M | +2.65% |
| 2022-12-07 | $6.0031 | $6.113 | $5.917 | $6.0574 | $7.57M | +0.13% |
| 2022-12-06 | $6.2011 | $6.284 | $5.8708 | $6.0499 | $9.39M | -2.33% |
| 2022-12-05 | $6.224 | $6.244 | $6.0434 | $6.1941 | $7.78M | -0.60% |
| 2022-12-04 | $6.226 | $6.4184 | $6.1679 | $6.2314 | $7.70M | +0.77% |
| 2022-12-03 | $6.198 | $6.295 | $6.062 | $6.1836 | $7.49M | -1.04% |
| 2022-12-02 | $6.027 | $6.5499 | $6.019 | $6.2485 | $12.96M | +4.33% |
| 2022-12-01 | $5.8193 | $6.081 | $5.7855 | $5.9889 | $10.07M | +2.59% |
| 2022-11-30 | $5.7028 | $5.904 | $5.611 | $5.8376 | $7.71M | +7.06% |
| 2022-11-29 | $5.2944 | $5.5314 | $5.2539 | $5.4529 | $799.07K | +1.52% |
| 2022-11-28 | $5.202 | $5.536 | $5.16 | $5.3715 | $4.78M | -0.57% |
| 2022-11-27 | $5.4184 | $5.62 | $5.39 | $5.4024 | $889.85K | -1.81% |
| 2022-11-26 | $5.505 | $5.629 | $5.363 | $5.5019 | $4.06M | +0.68% |
| 2022-11-25 | $5.38 | $5.6237 | $5.343 | $5.4649 | $6.46M | +0.94% |
| 2022-11-24 | $5.445 | $5.522 | $5.2969 | $5.4141 | $5.48M | -0.94% |
| 2022-11-23 | $5.4185 | $5.5873 | $5.354 | $5.4656 | $5.20M | +1.69% |
| 2022-11-22 | $5.3494 | $5.5132 | $5.229 | $5.3749 | $6.63M | +3.61% |
| 2022-11-21 | $5.44 | $5.48 | $5.0858 | $5.1876 | $1.95M | -3.63% |
| 2022-11-20 | $5.537 | $5.582 | $5.217 | $5.3833 | $4.92M | -6.76% |
| 2022-11-19 | $5.8563 | $5.878 | $5.6675 | $5.7735 | $792.79K | -1.09% |
| 2022-11-18 | $5.908 | $5.9226 | $5.6716 | $5.8373 | $3.96M | +0.13% |
| 2022-11-17 | $5.75 | $6.055 | $5.714 | $5.8299 | $4.75M | -2.31% |
| 2022-11-16 | $6.2822 | $6.4196 | $5.834 | $5.9678 | $1.30M | -5.02% |
| 2022-11-15 | $6.0839 | $6.4944 | $5.9734 | $6.2834 | $2.04M | +3.28% |
| 2022-11-14 | $5.8097 | $6.1234 | $5.3967 | $6.0841 | $2.55M | +3.47% |
| 2022-11-13 | $5.933 | $6.117 | $5.3835 | $5.88 | $16.71M | +5.79% |
| 2022-11-12 | $6.1006 | $6.1826 | $5.2956 | $5.5583 | $1.70M | -8.88% |
| 2022-11-11 | $5.7623 | $6.2405 | $5.4507 | $6.0997 | $1.83M | +4.01% |
| 2022-11-10 | $5.80 | $6.14 | $5.447 | $5.8647 | $14.94M | +19.79% |
| 2022-11-09 | $6.0678 | $6.2203 | $4.7167 | $4.8958 | $4.43M | -19.19% |
| 2022-11-08 | $7.0128 | $7.0906 | $5.4536 | $6.0583 | $6.88M | -13.54% |
| 2022-11-07 | $7.0593 | $7.7099 | $6.8683 | $7.0073 | $3.45M | -2.43% |
| 2022-11-06 | $7.442 | $7.717 | $6.942 | $7.1819 | $18.63M | -4.98% |
| 2022-11-05 | $7.68 | $7.77 | $7.382 | $7.5583 | $11.97M | -0.93% |
| 2022-11-04 | $7.559 | $7.792 | $7.48 | $7.6289 | $18.47M | +10.13% |
| 2022-11-03 | $7.0933 | $7.4059 | $6.888 | $6.9273 | $2.36M | -2.46% |
| 2022-11-02 | $6.892 | $7.406 | $6.853 | $7.1019 | $23.82M | -0.23% |
| 2022-11-01 | $6.9606 | $7.4516 | $6.9099 | $7.118 | $3.20M | +2.25% |
| 2022-10-31 | $6.8983 | $7.1274 | $6.7021 | $6.9614 | $2.34M | +0.90% |
| 2022-10-30 | $6.902 | $7.128 | $6.697 | $6.8994 | $16.89M | -1.04% |
| 2022-10-29 | $6.975 | $7.368 | $6.864 | $6.972 | $22.55M | +0.62% |
| 2022-10-28 | $6.781 | $7.136 | $6.711 | $6.9291 | $19.33M | +2.06% |
| 2022-10-27 | $6.983 | $7.123 | $6.512 | $6.789 | $25.78M | +1.45% |
| 2022-10-26 | $6.5721 | $6.8971 | $6.5151 | $6.6918 | $1.86M | +1.82% |
| 2022-10-25 | $6.1422 | $6.7765 | $6.0742 | $6.5724 | $1.91M | +5.04% |
| 2022-10-24 | $6.167 | $6.341 | $6.073 | $6.2569 | $7.27M | +0.85% |
| 2022-10-23 | $6.02 | $6.362 | $6.005 | $6.2041 | $9.82M | +2.63% |
| 2022-10-22 | $6.117 | $6.133 | $5.974 | $6.045 | $6.22M | -0.67% |
| 2022-10-21 | $6.0404 | $6.159 | $5.9757 | $6.0857 | $9.20M | +0.45% |
| 2022-10-20 | $6.449 | $6.449 | $5.818 | $6.0584 | $17.45M | -6.94% |
| 2022-10-19 | $6.6702 | $6.747 | $6.3504 | $6.5103 | $18.13M | -1.43% |
| 2022-10-18 | $6.313 | $6.77 | $6.287 | $6.6047 | $21.04M | +3.94% |
| 2022-10-17 | $6.355 | $6.451 | $6.212 | $6.3542 | $11.14M | +4.07% |
| 2022-10-16 | $6.0439 | $6.1646 | $5.975 | $6.1056 | $2.51M | +0.64% |
| 2022-10-15 | $6.28 | $6.3206 | $5.9895 | $6.0671 | $6.63M | -3.48% |
| 2022-10-14 | $6.1366 | $6.5324 | $6.0909 | $6.2859 | $6.63M | +2.37% |
| 2022-10-13 | $6.0484 | $6.2195 | $5.399 | $6.1402 | $23.52M | +1.99% |
| 2022-10-12 | $6.125 | $6.146 | $5.387 | $6.0201 | $21.17M | -0.64% |
| 2022-10-11 | $6.3704 | $6.499 | $5.9441 | $6.059 | $12.24M | -5.19% |
| 2022-10-10 | $6.625 | $6.7226 | $6.2198 | $6.3908 | $3.60M | -3.57% |
| 2022-10-09 | $6.5118 | $6.6458 | $6.484 | $6.6271 | $2.21M | +0.76% |
| 2022-10-08 | $6.59 | $6.637 | $6.4276 | $6.577 | $8.73M | -1.72% |
| 2022-10-07 | $6.8913 | $7.0748 | $6.68 | $6.6924 | $12.02M | -2.88% |
| 2022-10-06 | $6.8864 | $7.077 | $6.806 | $6.8905 | $18.29M | +0.48% |
| 2022-10-05 | $6.7374 | $6.999 | $6.707 | $6.8576 | $17.27M | +2.49% |
| 2022-10-04 | $6.6641 | $6.8465 | $6.5675 | $6.6908 | $15.36M | +0.03% |
| 2022-10-03 | $6.481 | $6.846 | $6.4117 | $6.6888 | $25.05M | +6.93% |
| 2022-10-02 | $6.3989 | $6.5316 | $6.17 | $6.255 | $5.07M | -0.67% |
| 2022-10-01 | $6.598 | $6.61 | $6.168 | $6.2972 | $16.37M | -3.52% |
| 2022-09-30 | $6.38 | $6.7231 | $6.266 | $6.5269 | $15.74M | +1.79% |
| 2022-09-29 | $6.3221 | $6.763 | $6.27 | $6.4119 | $19.85M | -2.25% |
| 2022-09-28 | $6.3721 | $6.6241 | $6.014 | $6.5598 | $6.68M | +2.73% |
| 2022-09-27 | $6.493 | $6.54 | $6.0049 | $6.3851 | $29.22M | +7.80% |
| 2022-09-26 | $5.654 | $5.9924 | $5.5517 | $5.9232 | $4.95M | +4.70% |
| 2022-09-25 | $5.7963 | $5.9595 | $5.6173 | $5.6575 | $2.75M | -2.63% |
| 2022-09-24 | $5.869 | $5.954 | $5.7354 | $5.8103 | $7.67M | -1.35% |
| 2022-09-23 | $5.825 | $6.0533 | $5.7011 | $5.89 | $12.68M | +1.80% |
| 2022-09-22 | $5.688 | $5.9866 | $5.6203 | $5.786 | $15.22M | +8.36% |
| 2022-09-21 | $5.297 | $5.7527 | $5.1462 | $5.3394 | $5.72M | -0.19% |
| 2022-09-20 | $5.483 | $5.501 | $5.2668 | $5.3498 | $10.85M | -2.40% |
| 2022-09-19 | $5.4627 | $5.5251 | $5.2134 | $5.4816 | $10.49M | +0.47% |
| 2022-09-18 | $5.834 | $5.8575 | $5.2069 | $5.4558 | $16.11M | -7.69% |
| 2022-09-17 | $5.948 | $6.0449 | $5.806 | $5.9105 | $6.14M | +0.29% |
| 2022-09-16 | $5.824 | $5.99 | $5.656 | $5.8933 | $8.11M | +0.69% |
| 2022-09-15 | $5.908 | $6.0071 | $5.687 | $5.8529 | $9.27M | -5.33% |
| 2022-09-14 | $6.0342 | $6.23 | $5.9583 | $6.1824 | $3.21M | +1.60% |
| 2022-09-13 | $6.165 | $6.25 | $5.999 | $6.0848 | $13.07M | -8.58% |
| 2022-09-12 | $6.4916 | $6.9656 | $6.3708 | $6.6556 | $5.26M | +0.78% |
| 2022-09-11 | $6.642 | $6.971 | $6.367 | $6.6042 | $18.41M | -0.71% |
| 2022-09-10 | $6.50 | $6.7283 | $6.4424 | $6.6517 | $13.47M | +2.25% |
| 2022-09-09 | $6.606 | $6.67 | $6.3623 | $6.5054 | $16.32M | +5.45% |
| 2022-09-08 | $6.1123 | $6.2583 | $5.9531 | $6.1689 | $3.07M | +0.89% |
| 2022-09-07 | $5.9507 | $6.227 | $5.92 | $6.1147 | $10.68M | +3.53% |
| 2022-09-06 | $6.4251 | $6.4444 | $5.713 | $5.9061 | $15.67M | -8.90% |
| 2022-09-05 | $6.366 | $6.75 | $6.307 | $6.483 | $13.31M | +1.17% |
| 2022-09-04 | $6.461 | $6.5644 | $6.1875 | $6.4082 | $8.15M | +0.19% |
| 2022-09-03 | $6.288 | $6.5102 | $6.2226 | $6.3961 | $7.04M | +0.86% |
| 2022-09-02 | $6.657 | $6.684 | $6.211 | $6.3416 | $9.13M | +0.43% |
| 2022-09-01 | $6.1412 | $6.355 | $5.9604 | $6.3143 | $2.78M | +3.68% |
| 2022-08-31 | $6.2528 | $6.3285 | $5.96 | $6.0904 | $12.87M | -2.10% |
| 2022-08-30 | $6.089 | $6.419 | $5.939 | $6.2209 | $18.16M | -1.97% |
| 2022-08-29 | $5.7332 | $6.3944 | $5.6824 | $6.3457 | $3.48M | +10.55% |
| 2022-08-28 | $6.0522 | $6.1169 | $5.7045 | $5.7402 | $2.78M | -4.89% |
| 2022-08-27 | $6.0304 | $6.106 | $5.8484 | $6.0354 | $11.01M | -0.79% |
| 2022-08-26 | $6.5269 | $6.553 | $5.9479 | $6.0833 | $16.47M | -13.35% |
| 2022-08-25 | $7.0329 | $7.2447 | $6.9226 | $7.0206 | $2.63M | +0.21% |
| 2022-08-24 | $7.247 | $7.2857 | $6.9296 | $7.0056 | $12.77M | -2.54% |
| 2022-08-23 | $7.109 | $7.252 | $6.87 | $7.1883 | $12.59M | +1.90% |
| 2022-08-22 | $6.846 | $7.211 | $6.687 | $7.0546 | $14.38M | -2.04% |
| 2022-08-21 | $7.0049 | $7.317 | $6.971 | $7.2015 | $3.15M | +1.54% |
| 2022-08-20 | $7.1831 | $7.264 | $6.737 | $7.0922 | $14.25M | +2.79% |
| 2022-08-19 | $7.5675 | $7.6921 | $6.8169 | $6.8995 | $7.91M | -8.91% |
| 2022-08-18 | $7.9509 | $8.2013 | $7.4303 | $7.5746 | $4.04M | -4.57% |
| 2022-08-17 | $8.018 | $8.218 | $7.736 | $7.9377 | $12.87M | -4.78% |
| 2022-08-16 | $8.4633 | $8.5633 | $8.1915 | $8.336 | $3.87M | -1.26% |
| 2022-08-15 | $8.683 | $8.708 | $8.19 | $8.4422 | $17.93M | -3.72% |
| 2022-08-14 | $9.142 | $9.164 | $8.4745 | $8.7685 | $19.92M | -3.46% |
| 2022-08-13 | $9.1008 | $9.618 | $8.885 | $9.0831 | $18.78M | -0.69% |
| 2022-08-12 | $9.0483 | $9.3401 | $8.898 | $9.1459 | $15.89M | +1.60% |
| 2022-08-11 | $9.2479 | $9.3144 | $8.739 | $9.002 | $19.81M | -2.48% |
| 2022-08-10 | $9.30 | $9.60 | $9.00 | $9.2313 | $23.19M | +9.38% |
| 2022-08-09 | $8.7881 | $8.8652 | $8.0854 | $8.4393 | $4.14M | -3.96% |
| 2022-08-08 | $8.7869 | $9.279 | $8.7425 | $8.7874 | $3.63M | -0.89% |
| 2022-08-07 | $8.839 | $9.284 | $8.755 | $8.8659 | $12.84M | +0.63% |
| 2022-08-06 | $8.9201 | $8.9758 | $8.6816 | $8.8106 | $9.66M | -1.49% |
| 2022-08-05 | $8.944 | $9.1471 | $8.834 | $8.9438 | $15.31M | +0.62% |
| 2022-08-04 | $8.7699 | $9.2642 | $8.5239 | $8.8886 | $21.97M | +0.69% |
| 2022-08-03 | $9.064 | $9.189 | $8.627 | $8.8278 | $30.70M | +6.98% |
| 2022-08-02 | $8.3589 | $8.6805 | $7.8174 | $8.2521 | $8.13M | -0.85% |
| 2022-08-01 | $8.407 | $8.443 | $7.8163 | $8.3228 | $28.06M | -0.62% |
| 2022-07-31 | $8.888 | $9.1422 | $8.109 | $8.3743 | $25.16M | -5.21% |
| 2022-07-30 | $9.032 | $9.162 | $8.515 | $8.8349 | $24.95M | -2.36% |
| 2022-07-29 | $9.051 | $9.1875 | $8.6277 | $9.0488 | $31.14M | -1.12% |
| 2022-07-28 | $9.147 | $9.832 | $8.606 | $9.151 | $52.59M | +13.81% |
| 2022-07-27 | $6.6615 | $8.1932 | $6.5058 | $8.0406 | $7.64M | +19.62% |
| 2022-07-26 | $6.3566 | $6.8371 | $6.2193 | $6.7215 | $16.72M | -4.70% |
| 2022-07-25 | $7.2371 | $7.5207 | $6.8154 | $7.0533 | $8.35M | -2.74% |
| 2022-07-24 | $7.0519 | $7.514 | $6.8113 | $7.2518 | $22.62M | +3.29% |
| 2022-07-23 | $6.7866 | $7.144 | $6.6854 | $7.0207 | $12.97M | +2.78% |
| 2022-07-22 | $7.0053 | $7.212 | $6.6403 | $6.8307 | $15.89M | -3.72% |
| 2022-07-21 | $7.013 | $7.459 | $6.977 | $7.0945 | $16.23M | +2.08% |
| 2022-07-20 | $7.4266 | $7.4444 | $6.669 | $6.9502 | $19.48M | -6.00% |
| 2022-07-19 | $7.443 | $7.64 | $7.1919 | $7.3941 | $25.61M | -0.18% |
| 2022-07-18 | $7.334 | $7.7458 | $6.9263 | $7.4077 | $29.16M | +6.67% |
| 2022-07-17 | $7.3783 | $7.4676 | $6.8953 | $6.9447 | $2.83M | -5.81% |
| 2022-07-16 | $6.779 | $7.6876 | $6.6719 | $7.3729 | $5.82M | +8.68% |
| 2022-07-15 | $7.0193 | $7.2501 | $6.7167 | $6.7843 | $6.65M | -3.23% |
| 2022-07-14 | $6.1159 | $7.1012 | $6.0283 | $7.0105 | $10.54M | +14.56% |
| 2022-07-13 | $5.5354 | $6.2402 | $5.2535 | $6.1197 | $5.45M | +10.82% |
| 2022-07-12 | $5.785 | $5.843 | $5.2434 | $5.5221 | $19.86M | -0.77% |
| 2022-07-11 | $6.2374 | $6.2718 | $5.2295 | $5.5651 | $5.88M | -9.31% |
| 2022-07-10 | $6.068 | $6.409 | $5.933 | $6.1364 | $16.57M | -5.03% |
| 2022-07-09 | $5.7948 | $6.6182 | $5.7948 | $6.4613 | $5.54M | +11.54% |
| 2022-07-08 | $5.7321 | $5.958 | $5.5269 | $5.7927 | $4.36M | +1.47% |
| 2022-07-07 | $5.6829 | $5.9609 | $5.5233 | $5.7086 | $12.09M | +6.74% |
| 2022-07-06 | $5.3066 | $5.495 | $5.192 | $5.348 | $5.08M | +0.76% |
| 2022-07-05 | $5.0849 | $5.4976 | $5.071 | $5.3076 | $13.75M | -0.83% |
| 2022-07-04 | $4.9206 | $5.3557 | $4.7326 | $5.3518 | $3.61M | +7.43% |
| 2022-07-03 | $4.7659 | $5.136 | $4.7316 | $4.9815 | $7.55M | +1.31% |
| 2022-07-02 | $4.8657 | $5.0833 | $4.7177 | $4.9172 | $3.46M | +1.20% |
| 2022-07-01 | $4.7901 | $5.088 | $4.7218 | $4.8586 | $10.01M | -3.02% |
| 2022-06-30 | $5.1282 | $5.1445 | $4.6036 | $5.0099 | $6.20M | -2.05% |
| 2022-06-29 | $4.9225 | $5.2625 | $4.7832 | $5.1145 | $5.50M | +3.88% |
| 2022-06-28 | $5.3401 | $5.4858 | $4.8584 | $4.9234 | $4.46M | -7.67% |
| 2022-06-27 | $5.596 | $5.9315 | $5.2731 | $5.3324 | $4.91M | -3.41% |
| 2022-06-26 | $5.6167 | $6.0812 | $5.47 | $5.5208 | $11.32M | -1.63% |
| 2022-06-25 | $5.4672 | $5.77 | $5.2526 | $5.6123 | $9.59M | +2.61% |
| 2022-06-24 | $5.6203 | $5.7955 | $5.3531 | $5.4696 | $6.66M | -1.88% |
| 2022-06-23 | $5.0054 | $5.6722 | $4.9651 | $5.5745 | $17.18M | +11.96% |
| 2022-06-22 | $4.7823 | $5.3629 | $4.5704 | $4.9792 | $14.85M | +4.30% |
| 2022-06-21 | $4.2989 | $5.2176 | $4.2203 | $4.7738 | $13.37M | +11.14% |
| 2022-06-20 | $4.1953 | $4.3905 | $3.9845 | $4.2953 | $9.37M | +1.94% |
| 2022-06-19 | $3.6443 | $4.2658 | $3.4951 | $4.2134 | $16.94M | +15.63% |
| 2022-06-18 | $3.9355 | $4.0886 | $3.3267 | $3.6438 | $10.34M | -7.43% |
| 2022-06-17 | $3.8362 | $4.0095 | $3.7953 | $3.9361 | $6.25M | +1.40% |
| 2022-06-16 | $4.4214 | $4.4606 | $3.755 | $3.882 | $14.23M | -12.11% |
| 2022-06-15 | $3.8642 | $4.4309 | $3.3895 | $4.4167 | $12.63M | +15.61% |
| 2022-06-14 | $3.6753 | $3.9296 | $3.3587 | $3.8205 | $22.40M | +3.99% |
| 2022-06-13 | $4.0641 | $4.1316 | $3.4538 | $3.6738 | $17.40M | -9.56% |
| 2022-06-12 | $4.3888 | $4.4743 | $4.0495 | $4.0623 | $7.59M | -7.82% |
| 2022-06-11 | $4.8129 | $4.9662 | $4.3313 | $4.4071 | $13.13M | -8.46% |
| 2022-06-10 | $5.2041 | $5.2279 | $4.7582 | $4.8146 | $6.40M | -7.45% |
| 2022-06-09 | $5.0839 | $5.3577 | $5.0224 | $5.202 | $3.14M | +2.35% |
| 2022-06-08 | $5.2158 | $5.329 | $5.031 | $5.0826 | $4.05M | -2.19% |
| 2022-06-07 | $5.3732 | $5.4163 | $4.9365 | $5.1964 | $13.29M | -3.28% |
| 2022-06-06 | $5.0876 | $5.4179 | $5.087 | $5.3727 | $7.42M | +5.42% |
| 2022-06-05 | $5.1306 | $5.227 | $4.9122 | $5.0966 | $5.55M | -0.06% |
| 2022-06-04 | $5.0748 | $5.1738 | $4.9364 | $5.0996 | $6.00M | +0.45% |
| 2022-06-03 | $5.2849 | $5.3175 | $4.96 | $5.0766 | $7.18M | -4.17% |
| 2022-06-02 | $5.1403 | $5.3374 | $5.0353 | $5.2976 | $6.19M | +2.41% |
| 2022-06-01 | $5.6892 | $5.8121 | $5.0951 | $5.173 | $16.39M | -9.19% |
| 2022-05-31 | $5.6528 | $5.8823 | $5.546 | $5.6963 | $12.51M | +0.80% |
| 2022-05-30 | $4.9448 | $5.696 | $4.8909 | $5.6511 | $11.72M | +14.31% |
| 2022-05-29 | $4.981 | $5.03 | $4.7707 | $4.9435 | $4.61M | +0.33% |
| 2022-05-28 | $4.7011 | $5.027 | $4.61 | $4.9271 | $13.01M | +4.91% |
| 2022-05-27 | $4.9508 | $5.0892 | $4.594 | $4.6965 | $12.31M | -3.66% |
| 2022-05-26 | $5.1246 | $5.2491 | $4.6717 | $4.875 | $16.64M | -13.20% |
| 2022-05-25 | $5.5998 | $5.7974 | $5.3714 | $5.6161 | $5.15M | +0.68% |
| 2022-05-24 | $5.62 | $5.8097 | $5.3363 | $5.5784 | $19.05M | -0.29% |
| 2022-05-23 | $5.5406 | $5.95 | $5.367 | $5.5948 | $20.28M | +1.92% |
| 2022-05-22 | $5.232 | $5.549 | $5.117 | $5.4891 | $3.10M | +3.61% |
| 2022-05-21 | $5.2837 | $5.439 | $5.1204 | $5.2978 | $9.31M | +4.00% |
| 2022-05-20 | $5.198 | $5.526 | $4.927 | $5.0939 | $7.69M | -2.33% |
| 2022-05-19 | $4.934 | $5.226 | $4.7441 | $5.2156 | $14.93M | +6.62% |
| 2022-05-18 | $5.47 | $5.5398 | $4.8628 | $4.8918 | $6.40M | -10.52% |
| 2022-05-17 | $5.06 | $5.508 | $5.034 | $5.4668 | $4.98M | +6.69% |
| 2022-05-16 | $5.3611 | $5.447 | $4.9235 | $5.1242 | $10.12M | -6.10% |
| 2022-05-15 | $5.177 | $5.469 | $4.978 | $5.4568 | $2.36M | +4.85% |
| 2022-05-14 | $4.7547 | $5.3501 | $4.718 | $5.2042 | $12.96M | +1.33% |
| 2022-05-13 | $4.673 | $5.466 | $4.608 | $5.1361 | $4.75M | +9.87% |
| 2022-05-12 | $4.921 | $5.201 | $3.735 | $4.6748 | $8.30M | -4.80% |
| 2022-05-11 | $6.077 | $6.22 | $4.654 | $4.9107 | $30.91M | -19.07% |
| 2022-05-10 | $5.949 | $6.657 | $5.751 | $6.0678 | $15.47M | +2.00% |
| 2022-05-09 | $7.101 | $7.218 | $5.905 | $5.9488 | $8.17M | -14.51% |
| 2022-05-08 | $7.1589 | $7.335 | $6.5776 | $6.9581 | $34.34M | -2.90% |
| 2022-05-07 | $7.499 | $7.534 | $6.8545 | $7.1663 | $31.86M | -4.87% |
| 2022-05-06 | $7.307 | $7.691 | $7.185 | $7.533 | $44.12M | +2.91% |
| 2022-05-05 | $7.147 | $7.469 | $6.8628 | $7.3197 | $39.51M | -7.80% |
| 2022-05-04 | $6.858 | $7.967 | $6.823 | $7.9389 | $9.06M | +15.77% |
| 2022-05-03 | $6.931 | $7.13 | $6.694 | $6.8577 | $3.28M | -1.29% |
| 2022-05-02 | $6.9246 | $7.132 | $6.641 | $6.9477 | $15.06M | -0.88% |
| 2022-05-01 | $7.1763 | $7.2326 | $6.6861 | $7.0094 | $20.06M | +3.72% |
| 2022-04-30 | $7.626 | $7.792 | $6.336 | $6.758 | $8.61M | -10.92% |
| 2022-04-29 | $7.885 | $7.907 | $7.438 | $7.5863 | $19.53M | -7.13% |
| 2022-04-28 | $8.232 | $8.35 | $8.021 | $8.1689 | $5.57M | +0.27% |
| 2022-04-27 | $8.3047 | $8.40 | $8.0321 | $8.1468 | $17.67M | +1.87% |
| 2022-04-26 | $8.738 | $8.811 | $7.908 | $7.9969 | $6.43M | -8.41% |
| 2022-04-25 | $8.715 | $8.781 | $8.162 | $8.7316 | $8.62M | +1.73% |
| 2022-04-24 | $8.8641 | $8.88 | $8.164 | $8.5834 | $27.45M | -3.35% |
| 2022-04-23 | $9.1628 | $9.193 | $8.768 | $8.8809 | $16.85M | -2.00% |
| 2022-04-22 | $8.815 | $9.2177 | $8.7565 | $9.0625 | $23.13M | +2.63% |
| 2022-04-21 | $9.47 | $9.518 | $8.611 | $8.8301 | $26.97M | -6.20% |
| 2022-04-20 | $9.257 | $9.721 | $9.1036 | $9.4135 | $26.03M | +0.50% |
| 2022-04-19 | $9.5371 | $9.697 | $9.20 | $9.3669 | $20.50M | -1.20% |
| 2022-04-18 | $9.0431 | $9.586 | $8.9459 | $9.4804 | $19.56M | +4.02% |
| 2022-04-17 | $9.679 | $9.7044 | $8.852 | $9.1137 | $16.63M | -5.81% |
| 2022-04-16 | $9.5648 | $9.7131 | $9.4982 | $9.6762 | $11.12M | +0.14% |
| 2022-04-15 | $9.7019 | $9.8224 | $9.543 | $9.6628 | $14.52M | +0.41% |
| 2022-04-14 | $9.424 | $9.9565 | $9.316 | $9.6238 | $24.40M | +1.21% |
| 2022-04-13 | $9.6214 | $9.7569 | $9.397 | $9.5088 | $22.20M | +2.04% |
| 2022-04-12 | $8.985 | $9.488 | $8.933 | $9.3189 | $5.91M | +3.81% |
| 2022-04-11 | $9.892 | $9.892 | $8.901 | $8.9769 | $7.89M | -9.12% |
| 2022-04-10 | $10.052 | $10.315 | $9.824 | $9.8773 | $4.50M | -1.75% |
| 2022-04-09 | $9.8088 | $10.1288 | $9.7989 | $10.0529 | $16.86M | +2.81% |
| 2022-04-08 | $10.183 | $10.2336 | $9.614 | $9.7779 | $28.32M | -4.94% |
| 2022-04-07 | $10.065 | $10.552 | $9.9186 | $10.2857 | $28.13M | +2.66% |
| 2022-04-06 | $10.3912 | $10.436 | $9.819 | $10.0189 | $37.52M | -9.75% |
| 2022-04-05 | $11.556 | $11.896 | $11.052 | $11.1009 | $8.60M | -3.16% |
| 2022-04-04 | $11.2499 | $11.898 | $11.0446 | $11.4629 | $41.36M | -3.35% |
| 2022-04-03 | $11.65 | $12.035 | $11.454 | $11.8597 | $10.63M | +0.97% |
| 2022-04-02 | $11.5824 | $12.0423 | $11.4555 | $11.7457 | $45.67M | +1.38% |
| 2022-04-01 | $11.7937 | $12.0898 | $11.43 | $11.5859 | $69.32M | +2.61% |
| 2022-03-31 | $11.727 | $12.49 | $11.054 | $11.2913 | $14.54M | -2.43% |
| 2022-03-30 | $11.648 | $12.491 | $11.30 | $11.5719 | $79.05M | +2.91% |
| 2022-03-29 | $10.914 | $11.72 | $10.889 | $11.245 | $10.83M | +3.15% |
| 2022-03-28 | $11.411 | $11.567 | $10.748 | $10.9018 | $10.06M | -3.89% |
| 2022-03-27 | $10.7231 | $11.5681 | $10.6879 | $11.3436 | $54.95M | +6.11% |
| 2022-03-26 | $10.5184 | $10.809 | $10.355 | $10.6907 | $27.32M | +1.38% |
| 2022-03-25 | $10.708 | $10.7577 | $10.421 | $10.5456 | $30.16M | -1.74% |
| 2022-03-24 | $10.513 | $11.1379 | $10.437 | $10.7326 | $51.18M | +7.29% |
| 2022-03-23 | $9.752 | $10.254 | $9.65 | $10.0037 | $6.59M | +2.64% |
| 2022-03-22 | $9.349 | $10.163 | $9.273 | $9.7464 | $10.60M | +4.33% |
| 2022-03-21 | $9.328 | $9.605 | $9.173 | $9.3422 | $8.45M | -1.12% |
| 2022-03-20 | $9.278 | $9.6128 | $9.133 | $9.4476 | $33.83M | -2.89% |
| 2022-03-19 | $9.629 | $9.953 | $9.554 | $9.7292 | $9.98M | -0.49% |
| 2022-03-18 | $9.598 | $9.935 | $9.544 | $9.7775 | $52.34M | +5.97% |
| 2022-03-17 | $9.094 | $9.406 | $9.027 | $9.227 | $7.95M | +0.19% |
| 2022-03-16 | $8.7515 | $9.408 | $8.5193 | $9.2092 | $38.21M | +5.45% |
| 2022-03-15 | $8.4783 | $9.083 | $8.4447 | $8.7336 | $29.82M | +2.97% |
| 2022-03-14 | $8.472 | $8.5914 | $8.1414 | $8.4818 | $21.86M | +3.45% |
| 2022-03-13 | $8.468 | $8.757 | $8.125 | $8.199 | $5.87M | -3.29% |
| 2022-03-12 | $8.556 | $8.7613 | $8.3354 | $8.4784 | $17.50M | -0.72% |
| 2022-03-11 | $8.6958 | $8.877 | $8.406 | $8.54 | $23.59M | -1.72% |
| 2022-03-10 | $8.693 | $9.047 | $8.3645 | $8.6893 | $27.63M | -5.68% |
| 2022-03-09 | $8.819 | $9.454 | $8.749 | $9.2127 | $5.02M | +4.39% |
| 2022-03-08 | $8.308 | $8.876 | $8.248 | $8.8251 | $1.71M | +6.21% |
| 2022-03-07 | $8.48 | $8.79 | $8.106 | $8.3094 | $2.86M | -3.84% |
| 2022-03-06 | $8.652 | $8.8407 | $8.1343 | $8.641 | $27.67M | -4.12% |
| 2022-03-05 | $8.803 | $9.137 | $8.665 | $9.0122 | $3.92M | +1.19% |
| 2022-03-04 | $9.10 | $9.188 | $8.6572 | $8.9064 | $24.61M | -6.74% |
| 2022-03-03 | $10.047 | $10.12 | $9.424 | $9.5501 | $9.81M | -4.88% |
| 2022-03-02 | $10.358 | $10.582 | $9.959 | $10.0402 | $10.73M | -1.44% |
| 2022-03-01 | $10.3026 | $10.587 | $10.0043 | $10.1873 | $43.00M | -1.86% |
| 2022-02-28 | $10.225 | $10.829 | $10.021 | $10.3807 | $57.37M | +6.29% |
| 2022-02-27 | $9.051 | $10.15 | $8.649 | $9.7664 | $15.71M | +7.96% |
| 2022-02-26 | $9.246 | $9.566 | $8.945 | $9.046 | $4.04M | -1.40% |
| 2022-02-25 | $9.1103 | $9.554 | $8.90 | $9.1747 | $25.88M | +4.11% |
| 2022-02-24 | $8.746 | $9.052 | $7.506 | $8.8125 | $10.98M | +0.96% |
| 2022-02-23 | $8.867 | $9.453 | $8.713 | $8.7284 | $6.84M | -1.50% |
| 2022-02-22 | $8.525 | $8.971 | $8.138 | $8.8616 | $7.42M | +4.03% |
| 2022-02-21 | $9.359 | $9.757 | $8.506 | $8.5186 | $7.42M | -9.35% |
| 2022-02-20 | $9.394 | $9.7542 | $8.9391 | $9.3968 | $27.71M | -6.26% |
| 2022-02-19 | $10.165 | $10.421 | $9.753 | $10.0245 | $3.80M | -0.64% |
| 2022-02-18 | $10.274 | $10.426 | $9.76 | $10.0893 | $22.75M | -2.25% |
| 2022-02-17 | $10.772 | $10.8582 | $10.197 | $10.3212 | $27.57M | -8.04% |
| 2022-02-16 | $11.48 | $11.534 | $10.782 | $11.2239 | $6.64M | -2.15% |
| 2022-02-15 | $10.612 | $11.523 | $10.612 | $11.4703 | $4.76M | +8.10% |
| 2022-02-14 | $10.341 | $10.723 | $10.113 | $10.611 | $3.57M | +1.28% |
| 2022-02-13 | $10.667 | $10.727 | $10.1112 | $10.4774 | $20.07M | -1.67% |
| 2022-02-12 | $10.60 | $10.8957 | $10.43 | $10.6548 | $17.39M | +0.34% |
| 2022-02-11 | $11.5315 | $11.5625 | $10.388 | $10.6188 | $29.10M | -7.54% |
| 2022-02-10 | $11.8386 | $11.991 | $11.1426 | $11.485 | $32.75M | -6.80% |
| 2022-02-09 | $11.95 | $12.644 | $11.60 | $12.3228 | $8.72M | +1.43% |
| 2022-02-08 | $11.7218 | $12.648 | $11.508 | $12.1491 | $52.24M | -1.74% |
| 2022-02-07 | $11.682 | $12.588 | $11.385 | $12.3647 | $12.48M | +5.84% |
| 2022-02-06 | $11.25 | $11.723 | $11.00 | $11.6821 | $5.36M | +3.91% |
| 2022-02-05 | $11.70 | $11.726 | $11.0055 | $11.2421 | $36.32M | +0.53% |
| 2022-02-04 | $10.404 | $11.198 | $10.323 | $11.1826 | $8.20M | +7.75% |
| 2022-02-03 | $10.512 | $10.589 | $9.97 | $10.3783 | $4.66M | -1.03% |
| 2022-02-02 | $10.671 | $10.9491 | $10.1359 | $10.4862 | $31.26M | -5.58% |
| 2022-02-01 | $11.77 | $11.875 | $11.027 | $11.1061 | $6.36M | -5.74% |
| 2022-01-31 | $10.796 | $11.891 | $10.292 | $11.7826 | $5.79M | +9.14% |
| 2022-01-30 | $11.15 | $11.441 | $10.633 | $10.7957 | $4.49M | -3.47% |
| 2022-01-29 | $10.92 | $11.4409 | $10.84 | $11.1835 | $24.27M | +3.20% |
| 2022-01-28 | $10.31 | $11.1984 | $10.2461 | $10.837 | $27.61M | +5.08% |
| 2022-01-27 | $10.783 | $10.8363 | $9.848 | $10.3133 | $38.55M | -3.85% |
| 2022-01-26 | $11.14 | $11.769 | $9.8924 | $10.7258 | $59.26M | +1.37% |
| 2022-01-25 | $10.686 | $10.931 | $10.317 | $10.5805 | $6.89M | -0.16% |
| 2022-01-24 | $10.1409 | $10.884 | $9.8501 | $10.5972 | $43.64M | -7.20% |
| 2022-01-23 | $11.147 | $11.914 | $10.831 | $11.4192 | $6.42M | +2.00% |
| 2022-01-22 | $11.0596 | $11.928 | $10.709 | $11.1953 | $65.40M | -11.58% |
| 2022-01-21 | $14.47 | $14.674 | $12.322 | $12.6612 | $8.77M | -10.68% |
| 2022-01-20 | $16.13 | $16.165 | $13.5093 | $14.1756 | $57.12M | -6.20% |
| 2022-01-19 | $15.98 | $16.228 | $15.103 | $15.1133 | $4.39M | -3.92% |
| 2022-01-18 | $16.1198 | $16.269 | $15.2327 | $15.7302 | $45.52M | -5.52% |
| 2022-01-17 | $17.839 | $17.956 | $16.24 | $16.65 | $7.16M | -6.62% |
| 2022-01-16 | $16.474 | $18.186 | $16.292 | $17.8295 | $10.27M | +8.19% |
| 2022-01-15 | $15.869 | $16.706 | $15.695 | $16.4799 | $8.20M | +3.90% |
| 2022-01-14 | $15.462 | $15.954 | $15.15 | $15.8612 | $8.72M | +1.92% |
| 2022-01-13 | $15.9807 | $16.137 | $15.145 | $15.5622 | $41.99M | -3.14% |
| 2022-01-12 | $16.486 | $16.60 | $15.8119 | $16.0671 | $38.89M | +0.69% |
| 2022-01-11 | $15.108 | $16.31 | $14.983 | $15.9564 | $6.49M | +5.55% |
| 2022-01-10 | $15.816 | $16.443 | $14.651 | $15.1167 | $9.60M | -4.34% |
| 2022-01-09 | $14.925 | $16.292 | $14.818 | $15.8017 | $8.01M | +5.90% |
| 2022-01-08 | $15.768 | $16.198 | $14.528 | $14.9218 | $7.53M | -4.58% |
| 2022-01-07 | $15.677 | $16.201 | $15.468 | $15.6387 | $39.42M | -8.45% |
| 2022-01-06 | $17.127 | $17.255 | $16.085 | $17.0821 | $9.06M | +1.45% |
| 2022-01-05 | $19.6549 | $19.674 | $16.0914 | $16.8378 | $115.75M | -7.58% |
| 2022-01-04 | $18.473 | $19.14 | $17.695 | $18.2191 | $12.68M | -2.79% |
| 2022-01-03 | $18.534 | $19.1573 | $17.696 | $18.7415 | $77.92M | +1.28% |
| 2022-01-02 | $17.533 | $19.1733 | $17.47 | $18.5054 | $66.28M | +5.68% |
| 2022-01-01 | $17.127 | $17.5977 | $17.024 | $17.511 | $28.63M | +2.51% |
Frequently asked questions
What was the Uniswap price on January 1, 2022?
UNI opened 2022-01-01 at $17.127 and closed that day at $17.511.
What was the highest price of Uniswap in 2022?
The highest was $19.674 on 2022-01-05; the lowest was $3.3267 on 2022-06-18.
How much did Uniswap change in 2022?
UNI moved -69.64% in 2022, from $17.127 to $5.1989.
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.