Uniswap price history in 2023
In 2023 Uniswap (UNI) went from $5.209 on 2023-01-01 to $7.229 on 2023-12-31, a change of +38.78%. The highest price was $8.259 on 2023-12-28 and the lowest $3.608 on 2023-06-10. About $3.67B was traded across the year. The best day was 2023-11-22 (+27.49%) and the worst 2023-06-10 (-11.48%).
$5.209Open · 2023-01-01
$7.229Close · 2023-12-31
$8.259High · 2023-12-28
$3.608Low · 2023-06-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $5.209 | $7.1086 | $5.179 | $6.4706 | $234.64M | +24.22% |
| February | $6.5596 | $7.6015 | $6.0886 | $6.4944 | $250.93M | -0.99% |
| March | $6.4937 | $6.8899 | $5.238 | $6.0731 | $216.34M | -6.48% |
| April | $6.0621 | $6.4871 | $5.134 | $5.3945 | $174.51M | -11.01% |
| May | $5.4468 | $5.6091 | $4.788 | $5.0265 | $81.53M | -7.72% |
| June | $5.03 | $5.5494 | $3.608 | $5.2661 | $112.69M | +4.69% |
| July | $5.4766 | $6.629 | $5.087 | $6.4946 | $257.53M | +18.59% |
| August | $6.5275 | $6.6912 | $4.32 | $4.3439 | $306.95M | -33.45% |
| September | $4.3355 | $4.602 | $4.0325 | $4.5453 | $357.66M | +4.84% |
| October | $4.5634 | $4.6858 | $3.8331 | $4.1157 | $358.18M | -9.81% |
| November | $4.1472 | $6.603 | $4.0117 | $5.9933 | $715.45M | +44.51% |
| December | $6.0021 | $8.259 | $5.727 | $7.229 | $600.28M | +20.44% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $7.358 | $7.701 | $7.14 | $7.229 | $2.31M | -3.11% |
| 2023-12-30 | $7.505 | $7.704 | $7.2654 | $7.4607 | $10.85M | -0.85% |
| 2023-12-29 | $7.5404 | $7.81 | $7.323 | $7.5245 | $20.27M | -3.71% |
| 2023-12-28 | $7.238 | $8.259 | $7.223 | $7.8141 | $9.87M | +7.90% |
| 2023-12-27 | $7.35 | $7.435 | $6.984 | $7.2423 | $3.80M | -0.47% |
| 2023-12-26 | $7.286 | $7.4587 | $6.911 | $7.2768 | $44.20M | +4.44% |
| 2023-12-25 | $6.843 | $7.152 | $6.666 | $6.9675 | $3.37M | +0.16% |
| 2023-12-24 | $6.9288 | $7.178 | $6.661 | $6.9561 | $39.86M | +9.77% |
| 2023-12-23 | $6.392 | $6.423 | $6.097 | $6.3367 | $1.63M | -0.83% |
| 2023-12-22 | $6.186 | $6.482 | $6.121 | $6.3896 | $2.69M | +1.44% |
| 2023-12-21 | $5.955 | $6.4638 | $5.945 | $6.2991 | $24.75M | +5.87% |
| 2023-12-20 | $6.0727 | $6.102 | $5.835 | $5.9496 | $19.66M | +1.98% |
| 2023-12-19 | $5.944 | $6.038 | $5.748 | $5.8339 | $1.09M | -1.44% |
| 2023-12-18 | $5.767 | $6.116 | $5.727 | $5.9191 | $20.55M | -2.44% |
| 2023-12-17 | $6.166 | $6.279 | $6.049 | $6.0672 | $1.40M | -1.90% |
| 2023-12-16 | $6.2134 | $6.267 | $6.0744 | $6.1849 | $19.29M | +0.66% |
| 2023-12-15 | $6.1349 | $6.2341 | $5.9354 | $6.1444 | $14.76M | -3.40% |
| 2023-12-14 | $6.296 | $6.47 | $6.08 | $6.3608 | $2.49M | +1.17% |
| 2023-12-13 | $6.218 | $6.4652 | $5.952 | $6.2874 | $25.03M | +1.09% |
| 2023-12-12 | $6.2492 | $6.274 | $5.9566 | $6.2197 | $23.75M | +0.42% |
| 2023-12-11 | $6.117 | $6.34 | $5.898 | $6.1939 | $34.47M | -6.21% |
| 2023-12-10 | $6.845 | $6.884 | $6.42 | $6.604 | $4.36M | -1.66% |
| 2023-12-09 | $6.6474 | $7.15 | $6.5103 | $6.7151 | $42.15M | +1.45% |
| 2023-12-08 | $6.3031 | $6.799 | $6.3006 | $6.6191 | $36.04M | +4.98% |
| 2023-12-07 | $6.1675 | $6.466 | $6.1177 | $6.305 | $31.20M | +3.44% |
| 2023-12-06 | $6.0316 | $6.178 | $5.9587 | $6.0951 | $15.60M | -2.55% |
| 2023-12-05 | $6.11 | $6.348 | $5.974 | $6.2543 | $2.67M | +1.60% |
| 2023-12-04 | $6.053 | $6.30 | $5.902 | $6.1559 | $72.21M | +2.10% |
| 2023-12-03 | $6.004 | $6.2835 | $5.8898 | $6.029 | $31.92M | -0.10% |
| 2023-12-02 | $6.0272 | $6.2371 | $5.9168 | $6.0353 | $22.28M | +0.09% |
| 2023-12-01 | $6.0021 | $6.1451 | $5.9995 | $6.0297 | $15.73M | +0.61% |
| 2023-11-30 | $5.9618 | $6.0884 | $5.874 | $5.9933 | $18.35M | +0.32% |
| 2023-11-29 | $6.075 | $6.115 | $5.8487 | $5.9742 | $23.31M | -1.95% |
| 2023-11-28 | $6.213 | $6.383 | $6.06 | $6.0927 | $29.93M | -2.12% |
| 2023-11-27 | $6.18 | $6.5397 | $5.9914 | $6.2249 | $40.28M | +0.72% |
| 2023-11-26 | $5.895 | $6.2806 | $5.825 | $6.1801 | $33.15M | +0.21% |
| 2023-11-25 | $6.168 | $6.314 | $6.063 | $6.1673 | $1.57M | +0.77% |
| 2023-11-24 | $6.146 | $6.316 | $6.067 | $6.1202 | $29.45M | -1.60% |
| 2023-11-23 | $6.227 | $6.603 | $6.121 | $6.2198 | $40.49M | +0.57% |
| 2023-11-22 | $5.6985 | $6.40 | $5.649 | $6.1844 | $59.57M | +27.49% |
| 2023-11-21 | $5.187 | $5.269 | $4.83 | $4.851 | $1.98M | -4.46% |
| 2023-11-20 | $5.2927 | $5.3557 | $4.912 | $5.0776 | $21.23M | -3.82% |
| 2023-11-19 | $5.0879 | $5.298 | $5.063 | $5.2792 | $15.17M | +3.87% |
| 2023-11-18 | $5.033 | $5.169 | $4.9434 | $5.0827 | $21.05M | +0.74% |
| 2023-11-17 | $4.8735 | $5.1257 | $4.8167 | $5.0452 | $30.65M | -2.76% |
| 2023-11-16 | $5.384 | $5.585 | $5.106 | $5.1883 | $3.28M | -1.89% |
| 2023-11-15 | $5.3328 | $5.5876 | $5.222 | $5.2881 | $41.87M | +4.57% |
| 2023-11-14 | $5.224 | $5.306 | $4.812 | $5.0571 | $1.91M | -2.32% |
| 2023-11-13 | $5.5365 | $5.628 | $5.0609 | $5.1771 | $29.76M | -6.07% |
| 2023-11-12 | $5.387 | $5.554 | $5.29 | $5.5118 | $32.46M | +2.33% |
| 2023-11-11 | $5.4827 | $5.531 | $5.20 | $5.3862 | $39.35M | +1.96% |
| 2023-11-10 | $5.122 | $5.375 | $5.056 | $5.2825 | $2.04M | +2.04% |
| 2023-11-09 | $5.242 | $5.375 | $4.646 | $5.1769 | $47.59M | -1.04% |
| 2023-11-08 | $5.177 | $5.386 | $5.0754 | $5.2313 | $49.63M | +6.15% |
| 2023-11-07 | $5.11 | $5.11 | $4.772 | $4.9284 | $1.63M | -3.52% |
| 2023-11-06 | $4.775 | $5.153 | $4.664 | $5.108 | $2.77M | +6.96% |
| 2023-11-05 | $4.71 | $4.906 | $4.6246 | $4.7758 | $1.81M | +1.73% |
| 2023-11-04 | $4.66 | $4.91 | $4.62 | $4.6948 | $15.32M | +0.76% |
| 2023-11-03 | $4.7524 | $4.7844 | $4.57 | $4.6596 | $21.49M | -1.59% |
| 2023-11-02 | $4.5657 | $4.773 | $4.4703 | $4.735 | $51.09M | -1.21% |
| 2023-11-01 | $4.1472 | $4.8629 | $4.0117 | $4.7932 | $7.26M | +16.46% |
| 2023-10-31 | $4.041 | $4.182 | $4.011 | $4.1157 | $20.55M | -1.51% |
| 2023-10-30 | $4.1579 | $4.2353 | $4.076 | $4.1787 | $1.81M | -0.13% |
| 2023-10-29 | $4.1672 | $4.2343 | $4.092 | $4.184 | $17.93M | +1.17% |
| 2023-10-28 | $4.117 | $4.216 | $4.024 | $4.1358 | $8.05M | +1.20% |
| 2023-10-27 | $4.114 | $4.137 | $3.9575 | $4.0867 | $13.29M | -0.64% |
| 2023-10-26 | $4.0437 | $4.145 | $4.0035 | $4.113 | $27.27M | +1.02% |
| 2023-10-25 | $4.269 | $4.3778 | $4.01 | $4.0717 | $32.98M | -4.30% |
| 2023-10-24 | $4.1997 | $4.341 | $4.127 | $4.2548 | $30.91M | -2.74% |
| 2023-10-23 | $4.2132 | $4.4304 | $4.1908 | $4.3748 | $1.73M | +3.48% |
| 2023-10-22 | $4.102 | $4.349 | $4.095 | $4.2276 | $14.08M | +2.63% |
| 2023-10-21 | $4.132 | $4.2495 | $4.065 | $4.1193 | $4.18M | +3.15% |
| 2023-10-20 | $3.9298 | $4.1275 | $3.9193 | $3.9934 | $871.15K | +0.70% |
| 2023-10-19 | $3.918 | $4.1117 | $3.893 | $3.9657 | $2.99M | +1.03% |
| 2023-10-18 | $3.946 | $3.9697 | $3.867 | $3.9252 | $1.99M | +0.23% |
| 2023-10-17 | $4.105 | $4.1261 | $3.8331 | $3.9164 | $2.84M | -5.03% |
| 2023-10-16 | $4.104 | $4.282 | $4.10 | $4.124 | $732.12K | +0.39% |
| 2023-10-15 | $4.104 | $4.284 | $4.091 | $4.1081 | $2.35M | +0.21% |
| 2023-10-14 | $4.0914 | $4.1452 | $4.0667 | $4.0995 | $4.31M | +0.52% |
| 2023-10-13 | $3.9871 | $4.0951 | $3.9847 | $4.0784 | $8.09M | +2.19% |
| 2023-10-12 | $4.0441 | $4.0603 | $3.9714 | $3.991 | $10.12M | -1.74% |
| 2023-10-11 | $4.0792 | $4.1468 | $4.03 | $4.0615 | $9.83M | -0.63% |
| 2023-10-10 | $4.1148 | $4.1519 | $4.0537 | $4.0873 | $7.61M | -0.87% |
| 2023-10-09 | $4.154 | $4.1725 | $4.0495 | $4.1232 | $9.41M | -5.00% |
| 2023-10-08 | $4.3765 | $4.385 | $4.279 | $4.3403 | $235.68K | +0.07% |
| 2023-10-07 | $4.368 | $4.3842 | $4.2853 | $4.3374 | $4.43M | -0.77% |
| 2023-10-06 | $4.3906 | $4.4257 | $4.3423 | $4.3709 | $13.93M | -0.13% |
| 2023-10-05 | $4.2827 | $4.4117 | $4.255 | $4.3764 | $15.78M | +2.06% |
| 2023-10-04 | $4.2928 | $4.3425 | $4.2585 | $4.288 | $15.16M | -0.43% |
| 2023-10-03 | $4.3931 | $4.4066 | $4.2384 | $4.3063 | $17.86M | -2.20% |
| 2023-10-02 | $4.5181 | $4.5457 | $4.3854 | $4.4033 | $33.28M | -3.01% |
| 2023-10-01 | $4.5634 | $4.6858 | $4.503 | $4.54 | $23.57M | -0.12% |
| 2023-09-30 | $4.4655 | $4.602 | $4.4362 | $4.5453 | $12.93M | +2.07% |
| 2023-09-29 | $4.4763 | $4.4796 | $4.3253 | $4.4529 | $21.24M | -0.32% |
| 2023-09-28 | $4.4098 | $4.4989 | $4.3878 | $4.4674 | $25.04M | +5.11% |
| 2023-09-27 | $4.2607 | $4.4214 | $4.2014 | $4.2502 | $510.58K | -1.18% |
| 2023-09-26 | $4.2307 | $4.4211 | $4.2021 | $4.3009 | $15.63M | +1.47% |
| 2023-09-25 | $4.2638 | $4.3183 | $4.2233 | $4.2385 | $10.82M | -0.45% |
| 2023-09-24 | $4.2727 | $4.3097 | $4.2049 | $4.2578 | $12.18M | -0.34% |
| 2023-09-23 | $4.2482 | $4.2966 | $4.2343 | $4.2724 | $8.45M | +0.53% |
| 2023-09-22 | $4.2303 | $4.30 | $4.2061 | $4.2501 | $12.62M | +0.40% |
| 2023-09-21 | $4.2378 | $4.2753 | $4.1977 | $4.2329 | $17.22M | -0.63% |
| 2023-09-20 | $4.3887 | $4.4137 | $4.2135 | $4.2597 | $18.92M | -2.98% |
| 2023-09-19 | $4.4525 | $4.4639 | $4.3449 | $4.3906 | $19.88M | -1.05% |
| 2023-09-18 | $4.431 | $4.483 | $4.3379 | $4.4372 | $22.60M | +3.63% |
| 2023-09-17 | $4.3385 | $4.3923 | $4.2298 | $4.282 | $402.66K | -1.39% |
| 2023-09-16 | $4.3222 | $4.391 | $4.262 | $4.3423 | $7.54M | +0.35% |
| 2023-09-15 | $4.2878 | $4.4163 | $4.2537 | $4.327 | $11.17M | +0.98% |
| 2023-09-14 | $4.3263 | $4.3329 | $4.2281 | $4.285 | $10.46M | -0.63% |
| 2023-09-13 | $4.2914 | $4.3535 | $4.2448 | $4.312 | $10.44M | +0.99% |
| 2023-09-12 | $4.2445 | $4.3091 | $4.1817 | $4.2698 | $13.01M | +3.85% |
| 2023-09-11 | $4.2189 | $4.2505 | $4.0325 | $4.1114 | $808.51K | -0.81% |
| 2023-09-10 | $4.212 | $4.256 | $4.0794 | $4.145 | $9.72M | -2.09% |
| 2023-09-09 | $4.332 | $4.351 | $4.1226 | $4.2336 | $6.46M | -2.43% |
| 2023-09-08 | $4.3648 | $4.3951 | $4.3056 | $4.3391 | $7.81M | -1.08% |
| 2023-09-07 | $4.447 | $4.5296 | $4.3065 | $4.3863 | $9.79M | -1.42% |
| 2023-09-06 | $4.4021 | $4.4931 | $4.3506 | $4.4494 | $9.79M | +1.20% |
| 2023-09-05 | $4.3591 | $4.4523 | $4.3334 | $4.3966 | $9.66M | +0.39% |
| 2023-09-04 | $4.4102 | $4.4537 | $4.2758 | $4.3793 | $10.14M | -0.69% |
| 2023-09-03 | $4.4308 | $4.5001 | $4.3725 | $4.4097 | $11.42M | -0.37% |
| 2023-09-02 | $4.3731 | $4.4695 | $4.3152 | $4.426 | $14.98M | +1.63% |
| 2023-09-01 | $4.3355 | $4.4005 | $4.2375 | $4.355 | $16.00M | +0.26% |
| 2023-08-31 | $4.5505 | $4.5506 | $4.32 | $4.3439 | $14.51M | -4.84% |
| 2023-08-30 | $4.6501 | $4.679 | $4.5242 | $4.5649 | $13.03M | -4.94% |
| 2023-08-29 | $4.6716 | $4.8713 | $4.5674 | $4.802 | $982.37K | +0.84% |
| 2023-08-28 | $4.6895 | $4.863 | $4.5674 | $4.7621 | $10.13M | +1.58% |
| 2023-08-27 | $4.6725 | $4.7334 | $4.5666 | $4.688 | $10.70M | +0.62% |
| 2023-08-26 | $4.5952 | $4.692 | $4.5565 | $4.659 | $12.01M | +1.61% |
| 2023-08-25 | $4.5625 | $4.6047 | $4.5211 | $4.5851 | $12.45M | +0.08% |
| 2023-08-24 | $4.6529 | $4.6901 | $4.522 | $4.5815 | $16.60M | -2.12% |
| 2023-08-23 | $4.7619 | $4.86 | $4.6448 | $4.6805 | $16.85M | -1.33% |
| 2023-08-22 | $4.673 | $4.7799 | $4.507 | $4.7435 | $17.16M | +1.06% |
| 2023-08-21 | $4.7551 | $4.8279 | $4.652 | $4.6936 | $15.75M | -1.95% |
| 2023-08-20 | $4.8974 | $4.9321 | $4.7183 | $4.7869 | $13.93M | -2.29% |
| 2023-08-19 | $4.971 | $4.9993 | $4.861 | $4.899 | $15.59M | -1.09% |
| 2023-08-18 | $4.9594 | $5.1499 | $4.8558 | $4.9532 | $16.54M | -0.33% |
| 2023-08-17 | $5.2504 | $5.3399 | $4.5256 | $4.9693 | $18.42M | -8.94% |
| 2023-08-16 | $5.9606 | $5.9606 | $5.2974 | $5.457 | $1.95M | -8.52% |
| 2023-08-15 | $6.2614 | $6.2984 | $5.9391 | $5.9654 | $1.23M | -4.51% |
| 2023-08-14 | $6.282 | $6.367 | $6.1899 | $6.2472 | $5.38M | +2.67% |
| 2023-08-13 | $6.2265 | $6.2321 | $6.0534 | $6.0849 | $398.54K | -0.84% |
| 2023-08-12 | $6.1705 | $6.2303 | $6.1066 | $6.1367 | $5.87M | -0.64% |
| 2023-08-11 | $6.133 | $6.2523 | $6.104 | $6.1762 | $7.00M | +0.47% |
| 2023-08-10 | $6.206 | $6.2307 | $6.11 | $6.1471 | $7.41M | -1.03% |
| 2023-08-09 | $6.121 | $6.3372 | $6.093 | $6.2113 | $9.41M | +1.59% |
| 2023-08-08 | $5.9794 | $6.1884 | $5.97 | $6.1138 | $8.55M | +2.68% |
| 2023-08-07 | $5.832 | $5.99 | $5.73 | $5.9543 | $8.25M | +1.55% |
| 2023-08-06 | $6.003 | $6.033 | $5.808 | $5.8637 | $7.96M | -2.68% |
| 2023-08-05 | $6.023 | $6.1609 | $6.0001 | $6.0254 | $7.23M | -0.13% |
| 2023-08-04 | $6.1862 | $6.21 | $5.941 | $6.0333 | $8.94M | -2.07% |
| 2023-08-03 | $6.18 | $6.2218 | $6.0538 | $6.1609 | $9.15M | -0.22% |
| 2023-08-02 | $6.2953 | $6.3038 | $6.0793 | $6.1746 | $11.97M | -7.53% |
| 2023-08-01 | $6.5275 | $6.6912 | $6.3252 | $6.6777 | $1.57M | +2.82% |
| 2023-07-31 | $6.512 | $6.629 | $6.3211 | $6.4946 | $16.13M | +0.02% |
| 2023-07-30 | $6.379 | $6.573 | $6.2541 | $6.4932 | $13.39M | +1.96% |
| 2023-07-29 | $6.125 | $6.45 | $6.101 | $6.3684 | $12.53M | +4.38% |
| 2023-07-28 | $5.9624 | $6.139 | $5.911 | $6.1013 | $8.64M | +2.68% |
| 2023-07-27 | $5.841 | $6.02 | $5.802 | $5.9418 | $8.73M | +1.73% |
| 2023-07-26 | $5.8494 | $5.98 | $5.74 | $5.8408 | $9.73M | +0.06% |
| 2023-07-25 | $5.7706 | $5.8815 | $5.72 | $5.8372 | $8.63M | +1.09% |
| 2023-07-24 | $5.776 | $5.812 | $5.6954 | $5.7744 | $8.90M | -5.95% |
| 2023-07-23 | $5.9916 | $6.2265 | $5.9732 | $6.1396 | $743.41K | +0.98% |
| 2023-07-22 | $6.154 | $6.20 | $5.952 | $6.08 | $10.48M | -1.46% |
| 2023-07-21 | $6.2138 | $6.29 | $6.108 | $6.1702 | $11.95M | +2.53% |
| 2023-07-20 | $5.8763 | $6.1628 | $5.8198 | $6.0179 | $1.70M | +2.08% |
| 2023-07-19 | $5.871 | $6.1577 | $5.817 | $5.8952 | $12.07M | +0.19% |
| 2023-07-18 | $5.9451 | $6.048 | $5.8137 | $5.884 | $12.69M | -0.90% |
| 2023-07-17 | $5.857 | $6.274 | $5.679 | $5.9372 | $19.80M | +1.82% |
| 2023-07-16 | $5.811 | $6.1407 | $5.663 | $5.8311 | $15.95M | +0.37% |
| 2023-07-15 | $5.8484 | $5.8493 | $5.6839 | $5.8097 | $8.59M | -0.71% |
| 2023-07-14 | $6.0226 | $6.1509 | $5.7359 | $5.8513 | $11.74M | -2.07% |
| 2023-07-13 | $5.518 | $6.0459 | $5.495 | $5.9752 | $11.75M | +13.50% |
| 2023-07-12 | $5.2639 | $5.3785 | $5.1868 | $5.2645 | $639.66K | +0.04% |
| 2023-07-11 | $5.251 | $5.383 | $5.187 | $5.2623 | $3.75M | +0.31% |
| 2023-07-10 | $5.2302 | $5.3587 | $5.1972 | $5.2459 | $3.17M | +0.28% |
| 2023-07-09 | $5.228 | $5.262 | $5.087 | $5.231 | $4.44M | -0.02% |
| 2023-07-08 | $5.311 | $5.334 | $5.172 | $5.2322 | $3.21M | -2.78% |
| 2023-07-07 | $5.555 | $5.561 | $5.291 | $5.3818 | $4.36M | +2.19% |
| 2023-07-06 | $5.4113 | $5.6374 | $5.2454 | $5.2664 | $952.79K | -2.04% |
| 2023-07-05 | $5.3579 | $5.639 | $5.238 | $5.3761 | $6.20M | -0.58% |
| 2023-07-04 | $5.555 | $5.728 | $5.315 | $5.4075 | $6.34M | -2.41% |
| 2023-07-03 | $5.675 | $5.6752 | $5.4421 | $5.5413 | $4.31M | -1.60% |
| 2023-07-02 | $5.5267 | $5.784 | $5.457 | $5.6313 | $6.74M | +1.49% |
| 2023-07-01 | $5.4766 | $5.6869 | $5.44 | $5.5484 | $9.26M | +5.36% |
| 2023-06-30 | $4.9241 | $5.3406 | $4.80 | $5.2661 | $2.57M | +6.00% |
| 2023-06-29 | $4.9547 | $5.2556 | $4.79 | $4.9682 | $6.89M | +1.28% |
| 2023-06-28 | $5.03 | $5.046 | $4.7451 | $4.9052 | $4.74M | -7.14% |
| 2023-06-27 | $5.2717 | $5.3637 | $5.2263 | $5.2824 | $878.41K | +0.49% |
| 2023-06-26 | $5.3727 | $5.387 | $5.208 | $5.2564 | $6.87M | -2.49% |
| 2023-06-25 | $5.2936 | $5.5494 | $5.247 | $5.3904 | $15.79M | +13.80% |
| 2023-06-24 | $4.8681 | $4.8738 | $4.6816 | $4.7367 | $463.73K | -0.70% |
| 2023-06-23 | $4.8709 | $4.9271 | $4.7021 | $4.77 | $2.97M | -0.75% |
| 2023-06-22 | $4.7356 | $4.881 | $4.709 | $4.8061 | $2.17M | +1.24% |
| 2023-06-21 | $4.6088 | $4.908 | $4.598 | $4.7472 | $5.56M | +3.24% |
| 2023-06-20 | $4.393 | $4.668 | $4.376 | $4.598 | $3.39M | +3.87% |
| 2023-06-19 | $4.4181 | $4.508 | $4.336 | $4.4267 | $2.12M | -0.36% |
| 2023-06-18 | $4.5937 | $4.612 | $4.4074 | $4.4429 | $1.94M | -2.71% |
| 2023-06-17 | $4.5648 | $4.5992 | $4.4868 | $4.5666 | $2.10M | +0.02% |
| 2023-06-16 | $4.4626 | $4.678 | $4.4475 | $4.5657 | $3.23M | +2.65% |
| 2023-06-15 | $4.29 | $4.52 | $4.228 | $4.4478 | $4.66M | +2.81% |
| 2023-06-14 | $4.492 | $4.656 | $4.276 | $4.3262 | $13.31M | +0.76% |
| 2023-06-13 | $4.3006 | $4.5185 | $4.2106 | $4.2934 | $1.29M | +1.03% |
| 2023-06-12 | $4.135 | $4.52 | $4.11 | $4.2497 | $6.78M | +3.48% |
| 2023-06-11 | $4.038 | $4.176 | $3.941 | $4.107 | $3.58M | +1.28% |
| 2023-06-10 | $4.415 | $4.59 | $3.608 | $4.0551 | $5.44M | -11.48% |
| 2023-06-09 | $4.632 | $4.6699 | $4.5358 | $4.5809 | $390.43K | -0.87% |
| 2023-06-08 | $4.641 | $4.671 | $4.566 | $4.621 | $1.65M | +0.54% |
| 2023-06-07 | $4.5945 | $4.674 | $4.489 | $4.5961 | $2.68M | -3.69% |
| 2023-06-06 | $4.7268 | $4.8422 | $4.6728 | $4.7724 | $492.58K | +0.29% |
| 2023-06-05 | $4.7724 | $4.794 | $4.5292 | $4.7586 | $4.49M | -5.13% |
| 2023-06-04 | $5.0823 | $5.1252 | $4.9886 | $5.0156 | $418.15K | -0.38% |
| 2023-06-03 | $5.097 | $5.13 | $5.012 | $5.0345 | $1.83M | -0.88% |
| 2023-06-02 | $4.9813 | $5.0931 | $4.955 | $5.0792 | $1.90M | +0.99% |
| 2023-06-01 | $5.03 | $5.087 | $4.943 | $5.0293 | $2.07M | +0.05% |
| 2023-05-31 | $5.0365 | $5.054 | $4.9598 | $5.0265 | $1.92M | -0.78% |
| 2023-05-30 | $5.14 | $5.164 | $5.003 | $5.0662 | $2.64M | -1.18% |
| 2023-05-29 | $5.109 | $5.20 | $5.082 | $5.1264 | $1.85M | +0.11% |
| 2023-05-28 | $5.047 | $5.17 | $5.037 | $5.1209 | $1.70M | +1.55% |
| 2023-05-27 | $5.004 | $5.0998 | $4.982 | $5.0429 | $1.00M | +1.02% |
| 2023-05-26 | $4.9927 | $5.022 | $4.957 | $4.992 | $1.07M | +0.34% |
| 2023-05-25 | $4.915 | $5.0155 | $4.913 | $4.9752 | $1.19M | +0.69% |
| 2023-05-24 | $4.93 | $4.991 | $4.87 | $4.9412 | $1.68M | -0.85% |
| 2023-05-23 | $5.124 | $5.127 | $4.872 | $4.9834 | $2.33M | -2.33% |
| 2023-05-22 | $5.083 | $5.199 | $5.058 | $5.1024 | $1.35M | +0.09% |
| 2023-05-21 | $5.29 | $5.2946 | $5.087 | $5.0976 | $1.51M | -2.39% |
| 2023-05-20 | $5.265 | $5.296 | $5.15 | $5.2221 | $934.74K | -1.16% |
| 2023-05-19 | $5.35 | $5.367 | $5.246 | $5.2834 | $1.15M | -0.84% |
| 2023-05-18 | $5.303 | $5.374 | $5.2116 | $5.328 | $1.10M | +0.23% |
| 2023-05-17 | $5.142 | $5.426 | $5.125 | $5.3156 | $2.10M | +3.39% |
| 2023-05-16 | $5.1189 | $5.2243 | $5.096 | $5.1415 | $1.38M | +0.42% |
| 2023-05-15 | $5.15 | $5.176 | $5.0489 | $5.1202 | $2.13M | -0.50% |
| 2023-05-14 | $5.18 | $5.219 | $5.072 | $5.1458 | $1.74M | -0.04% |
| 2023-05-13 | $5.12 | $5.187 | $5.0774 | $5.1477 | $1.03M | -0.16% |
| 2023-05-12 | $5.0678 | $5.208 | $5.007 | $5.1559 | $1.94M | +1.71% |
| 2023-05-11 | $5.1336 | $5.191 | $4.9359 | $5.0691 | $6.34M | -1.00% |
| 2023-05-10 | $4.9574 | $5.1368 | $4.8502 | $5.1202 | $7.96M | +2.46% |
| 2023-05-09 | $4.9714 | $5.0083 | $4.9064 | $4.9974 | $4.20M | +0.56% |
| 2023-05-08 | $5.2597 | $5.277 | $4.788 | $4.9698 | $6.83M | -4.11% |
| 2023-05-07 | $5.322 | $5.344 | $5.0051 | $5.1829 | $4.72M | -2.27% |
| 2023-05-06 | $5.5448 | $5.6013 | $5.2563 | $5.3035 | $4.04M | -4.39% |
| 2023-05-05 | $5.2611 | $5.6091 | $5.2391 | $5.5468 | $2.75M | +5.37% |
| 2023-05-04 | $5.3916 | $5.3957 | $5.2146 | $5.2639 | $1.69M | -1.59% |
| 2023-05-03 | $5.3257 | $5.3965 | $5.1851 | $5.3487 | $4.01M | +1.28% |
| 2023-05-02 | $5.329 | $5.361 | $5.25 | $5.281 | $3.26M | -0.70% |
| 2023-05-01 | $5.4468 | $5.4899 | $5.263 | $5.3181 | $3.98M | -1.42% |
| 2023-04-30 | $5.633 | $5.6662 | $5.3945 | $5.3945 | $4.85M | -4.03% |
| 2023-04-29 | $5.5267 | $5.6391 | $5.4984 | $5.6211 | $2.71M | +1.33% |
| 2023-04-28 | $5.5578 | $5.5681 | $5.45 | $5.5473 | $3.23M | +0.37% |
| 2023-04-27 | $5.3586 | $5.5915 | $5.3467 | $5.5269 | $6.30M | +1.93% |
| 2023-04-26 | $5.4535 | $5.6772 | $5.134 | $5.4221 | $8.35M | -1.97% |
| 2023-04-25 | $5.339 | $5.5309 | $5.2328 | $5.5309 | $6.17M | +4.09% |
| 2023-04-24 | $5.4271 | $5.5171 | $5.2947 | $5.3138 | $5.27M | -1.69% |
| 2023-04-23 | $5.5037 | $5.5374 | $5.3104 | $5.4054 | $6.35M | -1.10% |
| 2023-04-22 | $5.5059 | $5.542 | $5.3934 | $5.4655 | $4.04M | -0.43% |
| 2023-04-21 | $5.7186 | $5.73 | $5.409 | $5.4891 | $9.68M | -4.52% |
| 2023-04-20 | $5.801 | $5.837 | $5.6353 | $5.7487 | $7.30M | -1.29% |
| 2023-04-19 | $6.3256 | $6.4871 | $5.7436 | $5.8237 | $9.51M | -7.97% |
| 2023-04-18 | $6.1265 | $6.3672 | $6.0425 | $6.3281 | $3.53M | +2.10% |
| 2023-04-17 | $6.288 | $6.3277 | $6.0725 | $6.1979 | $7.90M | -1.88% |
| 2023-04-16 | $6.268 | $6.4721 | $6.1384 | $6.3167 | $3.89M | +0.88% |
| 2023-04-15 | $6.308 | $6.4811 | $6.143 | $6.2613 | $7.19M | -0.73% |
| 2023-04-14 | $6.2002 | $6.4671 | $6.1229 | $6.3073 | $10.15M | +2.03% |
| 2023-04-13 | $6.168 | $6.467 | $6.145 | $6.1819 | $8.47M | +3.96% |
| 2023-04-12 | $5.9345 | $5.999 | $5.7254 | $5.9465 | $3.52M | +0.22% |
| 2023-04-11 | $6.022 | $6.0306 | $5.7152 | $5.9335 | $6.72M | -1.41% |
| 2023-04-10 | $5.8889 | $6.091 | $5.872 | $6.0184 | $6.49M | +1.92% |
| 2023-04-09 | $5.9157 | $5.9556 | $5.8226 | $5.9047 | $3.10M | +0.40% |
| 2023-04-08 | $5.99 | $5.99 | $5.8272 | $5.8813 | $3.85M | -1.93% |
| 2023-04-07 | $6.0745 | $6.0988 | $5.9476 | $5.9971 | $2.88M | -0.87% |
| 2023-04-06 | $6.2286 | $6.2359 | $6.0387 | $6.0495 | $3.72M | -2.26% |
| 2023-04-05 | $6.1531 | $6.3409 | $6.1266 | $6.1892 | $5.10M | +0.31% |
| 2023-04-04 | $6.098 | $6.344 | $6.091 | $6.1698 | $6.85M | +2.56% |
| 2023-04-03 | $5.953 | $6.1425 | $5.84 | $6.016 | $7.97M | +1.13% |
| 2023-04-02 | $5.9453 | $6.082 | $5.817 | $5.949 | $4.80M | -1.30% |
| 2023-04-01 | $6.0621 | $6.1895 | $6.021 | $6.0274 | $4.61M | -0.75% |
| 2023-03-31 | $5.9004 | $6.127 | $5.8745 | $6.0731 | $4.84M | +1.60% |
| 2023-03-30 | $5.9444 | $6.07 | $5.835 | $5.9775 | $5.91M | +0.26% |
| 2023-03-29 | $5.984 | $6.0662 | $5.8285 | $5.9619 | $5.49M | +2.62% |
| 2023-03-28 | $5.6475 | $5.8823 | $5.5817 | $5.8096 | $2.68M | +2.18% |
| 2023-03-27 | $5.786 | $5.8166 | $5.51 | $5.6855 | $5.04M | -0.31% |
| 2023-03-26 | $5.798 | $5.825 | $5.50 | $5.7034 | $5.25M | -0.88% |
| 2023-03-25 | $5.8804 | $5.9067 | $5.6767 | $5.7542 | $5.39M | -1.76% |
| 2023-03-24 | $6.2424 | $6.2815 | $5.8047 | $5.857 | $8.05M | -6.17% |
| 2023-03-23 | $6.0739 | $6.4334 | $6.0202 | $6.2424 | $3.06M | +2.80% |
| 2023-03-22 | $6.4221 | $6.4405 | $5.9142 | $6.0722 | $3.65M | -4.52% |
| 2023-03-21 | $6.182 | $6.5095 | $6.0451 | $6.3596 | $8.40M | +2.98% |
| 2023-03-20 | $6.4875 | $6.5684 | $6.1549 | $6.1752 | $4.21M | -3.80% |
| 2023-03-19 | $6.548 | $6.648 | $6.3157 | $6.4195 | $11.17M | -1.65% |
| 2023-03-18 | $6.4167 | $6.7056 | $6.295 | $6.5273 | $10.79M | +1.75% |
| 2023-03-17 | $6.0915 | $6.62 | $6.072 | $6.4153 | $12.33M | +8.58% |
| 2023-03-16 | $5.9058 | $5.9859 | $5.7949 | $5.9082 | $2.97M | -0.26% |
| 2023-03-15 | $6.3168 | $6.399 | $5.7302 | $5.9237 | $10.12M | -6.23% |
| 2023-03-14 | $6.0895 | $6.5807 | $5.9821 | $6.3175 | $6.07M | +3.72% |
| 2023-03-13 | $5.8904 | $6.1945 | $5.8096 | $6.0907 | $5.15M | +3.39% |
| 2023-03-12 | $5.4309 | $5.8922 | $5.3804 | $5.8909 | $3.39M | +8.82% |
| 2023-03-11 | $5.2612 | $5.4958 | $5.238 | $5.4136 | $18.05M | -3.71% |
| 2023-03-10 | $5.73 | $5.7313 | $5.3662 | $5.6219 | $3.61M | -0.53% |
| 2023-03-09 | $6.1312 | $6.15 | $5.3666 | $5.6518 | $16.88M | -7.63% |
| 2023-03-08 | $6.3665 | $6.377 | $6.0588 | $6.1185 | $13.55M | -4.29% |
| 2023-03-07 | $6.449 | $6.4948 | $6.234 | $6.3926 | $7.57M | -0.16% |
| 2023-03-06 | $6.4178 | $6.4517 | $6.2628 | $6.4031 | $7.40M | +0.19% |
| 2023-03-05 | $6.287 | $6.4355 | $6.24 | $6.391 | $7.77M | +2.56% |
| 2023-03-04 | $6.1531 | $6.323 | $6.0112 | $6.2315 | $6.38M | +0.28% |
| 2023-03-03 | $6.6331 | $6.636 | $6.11 | $6.214 | $6.61M | -6.30% |
| 2023-03-02 | $6.8419 | $6.8899 | $6.5645 | $6.6321 | $2.10M | -3.07% |
| 2023-03-01 | $6.4937 | $6.8578 | $6.4785 | $6.8424 | $2.45M | +5.36% |
| 2023-02-28 | $6.4386 | $6.6175 | $6.4048 | $6.4944 | $1.71M | -0.76% |
| 2023-02-27 | $6.578 | $6.614 | $6.376 | $6.5444 | $5.72M | -0.62% |
| 2023-02-26 | $6.5429 | $6.6519 | $6.464 | $6.5849 | $4.78M | +1.10% |
| 2023-02-25 | $6.51 | $6.562 | $6.2744 | $6.5134 | $5.05M | -0.28% |
| 2023-02-24 | $6.696 | $6.697 | $6.4668 | $6.5317 | $6.79M | -5.88% |
| 2023-02-23 | $6.9361 | $7.0473 | $6.811 | $6.9397 | $908.59K | -0.09% |
| 2023-02-22 | $6.7689 | $7.0482 | $6.7109 | $6.9461 | $6.94M | +0.12% |
| 2023-02-21 | $7.3683 | $7.4316 | $6.8888 | $6.9381 | $3.08M | -5.82% |
| 2023-02-20 | $7.2107 | $7.3683 | $7.0556 | $7.367 | $3.32M | +1.86% |
| 2023-02-19 | $6.9878 | $7.6015 | $6.9772 | $7.2327 | $17.24M | +3.61% |
| 2023-02-18 | $6.7342 | $7.1422 | $6.7309 | $6.9808 | $4.91M | +3.65% |
| 2023-02-17 | $6.4791 | $6.8185 | $6.4407 | $6.7348 | $4.18M | +2.86% |
| 2023-02-16 | $6.9256 | $6.96 | $6.4439 | $6.5473 | $13.28M | -5.52% |
| 2023-02-15 | $6.611 | $7.0175 | $6.574 | $6.9297 | $11.12M | +5.03% |
| 2023-02-14 | $6.4067 | $6.688 | $6.377 | $6.5979 | $8.28M | +4.30% |
| 2023-02-13 | $6.1641 | $6.484 | $6.0886 | $6.3259 | $10.30M | +1.54% |
| 2023-02-12 | $6.516 | $6.553 | $6.1018 | $6.2297 | $8.02M | -4.18% |
| 2023-02-11 | $6.428 | $6.5531 | $6.3662 | $6.5012 | $4.85M | +1.70% |
| 2023-02-10 | $6.3297 | $6.4764 | $6.2498 | $6.3925 | $9.20M | +0.90% |
| 2023-02-09 | $6.7864 | $6.8624 | $6.1611 | $6.3354 | $19.48M | -5.89% |
| 2023-02-08 | $6.768 | $6.8652 | $6.5072 | $6.732 | $14.28M | -2.13% |
| 2023-02-07 | $6.647 | $7.0118 | $6.647 | $6.8784 | $12.31M | +2.62% |
| 2023-02-06 | $6.8919 | $6.936 | $6.595 | $6.7028 | $10.63M | -2.80% |
| 2023-02-05 | $7.2046 | $7.31 | $6.7493 | $6.8957 | $11.59M | -4.28% |
| 2023-02-04 | $7.0615 | $7.3458 | $7.017 | $7.2044 | $4.19M | +0.56% |
| 2023-02-03 | $7.1249 | $7.2905 | $6.9273 | $7.1643 | $17.09M | +0.08% |
| 2023-02-02 | $7.0929 | $7.525 | $6.92 | $7.1585 | $26.35M | +5.25% |
| 2023-02-01 | $6.5596 | $6.9109 | $6.3174 | $6.8015 | $5.33M | +5.11% |
| 2023-01-31 | $6.5937 | $6.651 | $6.3765 | $6.4706 | $6.63M | -1.33% |
| 2023-01-30 | $6.637 | $6.6976 | $6.3573 | $6.5577 | $9.58M | -5.29% |
| 2023-01-29 | $6.6321 | $6.9868 | $6.5564 | $6.9239 | $2.38M | +4.43% |
| 2023-01-28 | $6.8628 | $6.914 | $6.5546 | $6.6304 | $2.17M | -1.85% |
| 2023-01-27 | $6.6616 | $6.912 | $6.582 | $6.7556 | $7.80M | +0.86% |
| 2023-01-26 | $6.525 | $6.798 | $6.448 | $6.698 | $9.34M | +2.18% |
| 2023-01-25 | $6.3477 | $6.6988 | $6.3112 | $6.5551 | $9.99M | +3.57% |
| 2023-01-24 | $6.646 | $6.687 | $6.1065 | $6.3292 | $10.05M | -5.21% |
| 2023-01-23 | $6.762 | $6.878 | $6.5698 | $6.6768 | $9.06M | -2.07% |
| 2023-01-22 | $7.054 | $7.1086 | $6.608 | $6.818 | $14.77M | +2.37% |
| 2023-01-21 | $6.6743 | $6.8194 | $6.5279 | $6.66 | $2.58M | +0.39% |
| 2023-01-20 | $6.1758 | $6.76 | $6.1684 | $6.634 | $11.72M | +7.50% |
| 2023-01-19 | $6.0644 | $6.2278 | $6.012 | $6.1712 | $4.90M | +1.81% |
| 2023-01-18 | $6.2926 | $6.362 | $5.9858 | $6.0613 | $15.35M | -3.86% |
| 2023-01-17 | $6.4545 | $6.8171 | $6.1247 | $6.3045 | $14.75M | -2.78% |
| 2023-01-16 | $6.411 | $6.679 | $6.373 | $6.4851 | $9.92M | +0.26% |
| 2023-01-15 | $6.6263 | $6.746 | $6.2858 | $6.4681 | $10.92M | -2.39% |
| 2023-01-14 | $6.614 | $6.661 | $6.388 | $6.6266 | $12.90M | +5.09% |
| 2023-01-13 | $6.181 | $6.3585 | $6.018 | $6.3054 | $1.48M | +2.79% |
| 2023-01-12 | $5.986 | $6.2159 | $5.971 | $6.134 | $9.65M | +2.77% |
| 2023-01-11 | $5.6284 | $6.1857 | $5.6071 | $5.9686 | $10.29M | +5.16% |
| 2023-01-10 | $5.739 | $5.8208 | $5.6148 | $5.6755 | $5.96M | -1.37% |
| 2023-01-09 | $5.902 | $5.9635 | $5.665 | $5.7545 | $7.41M | +3.19% |
| 2023-01-08 | $5.4158 | $5.6038 | $5.3466 | $5.5765 | $461.17K | +1.45% |
| 2023-01-07 | $5.452 | $5.5265 | $5.344 | $5.497 | $4.07M | +0.49% |
| 2023-01-06 | $5.422 | $5.565 | $5.397 | $5.47 | $4.44M | +1.12% |
| 2023-01-05 | $5.405 | $5.443 | $5.2492 | $5.4092 | $5.42M | -0.78% |
| 2023-01-04 | $5.5573 | $5.5915 | $5.3784 | $5.4517 | $5.40M | +1.32% |
| 2023-01-03 | $5.3685 | $5.4194 | $5.2778 | $5.3806 | $850.80K | +0.77% |
| 2023-01-02 | $5.394 | $5.463 | $5.285 | $5.3395 | $8.68M | -0.44% |
| 2023-01-01 | $5.209 | $5.395 | $5.179 | $5.3632 | $5.72M | +3.16% |
Frequently asked questions
What was the Uniswap price on January 1, 2023?
UNI opened 2023-01-01 at $5.209 and closed that day at $5.3632.
What was the highest price of Uniswap in 2023?
The highest was $8.259 on 2023-12-28; the lowest was $3.608 on 2023-06-10.
How much did Uniswap change in 2023?
UNI moved +38.78% in 2023, from $5.209 to $7.229.
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.