Uniswap price history in 2024
In 2024 Uniswap (UNI) went from $7.225 on 2024-01-01 to $13.3412 on 2024-12-31, a change of +84.65%. The highest price was $19.459 on 2024-12-08 and the lowest $4.704 on 2024-08-05. About $10.52B was traded across the year. The best day was 2024-02-23 (+52.73%) and the worst 2024-12-19 (-14.25%).
$7.225Open · 2024-01-01
$13.3412Close · 2024-12-31
$19.459High · 2024-12-08
$4.704Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $7.225 | $7.721 | $5.628 | $5.9999 | $592.00M | -16.96% |
| February | $6.002 | $12.841 | $5.885 | $11.1255 | $814.04M | +85.36% |
| March | $11.129 | $16.072 | $10.3732 | $12.9443 | $930.38M | +16.31% |
| April | $12.947 | $12.953 | $5.80 | $7.039 | $588.60M | -45.63% |
| May | $6.7971 | $11.7977 | $6.7405 | $9.9487 | $662.66M | +46.37% |
| June | $9.9465 | $12.021 | $8.753 | $9.2742 | $603.12M | -6.76% |
| July | $9.2652 | $9.4632 | $6.7782 | $7.1128 | $619.17M | -23.23% |
| August | $7.17 | $7.267 | $4.704 | $5.8277 | $612.66M | -18.72% |
| September | $5.943 | $7.8646 | $5.547 | $7.2892 | $517.83M | +22.65% |
| October | $7.1933 | $8.714 | $6.416 | $7.7222 | $784.01M | +7.35% |
| November | $7.682 | $13.793 | $6.62 | $12.9392 | $1.75B | +68.44% |
| December | $12.78 | $19.459 | $11.219 | $13.3412 | $2.05B | +4.39% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $13.324 | $13.90 | $13.123 | $13.3412 | $41.61M | -0.75% |
| 2024-12-30 | $13.004 | $13.647 | $12.756 | $13.4416 | $51.00M | +3.79% |
| 2024-12-29 | $13.247 | $13.5959 | $12.7673 | $12.9504 | $28.81M | -3.56% |
| 2024-12-28 | $13.353 | $13.798 | $13.037 | $13.4289 | $24.96M | +0.78% |
| 2024-12-27 | $13.267 | $14.254 | $13.169 | $13.3256 | $46.47M | -0.41% |
| 2024-12-26 | $12.889 | $14.2552 | $12.841 | $13.3803 | $50.45M | -3.78% |
| 2024-12-25 | $14.592 | $14.592 | $13.673 | $13.9065 | $17.23M | -4.71% |
| 2024-12-24 | $14.288 | $14.761 | $13.752 | $14.5932 | $20.73M | +1.10% |
| 2024-12-23 | $13.899 | $14.639 | $13.256 | $14.434 | $73.70M | +5.13% |
| 2024-12-22 | $13.387 | $14.297 | $13.238 | $13.7295 | $74.82M | +1.42% |
| 2024-12-21 | $13.671 | $14.781 | $13.038 | $13.5366 | $81.16M | -0.71% |
| 2024-12-20 | $12.725 | $13.837 | $11.219 | $13.6338 | $138.94M | +7.95% |
| 2024-12-19 | $14.6425 | $14.6894 | $11.234 | $12.6297 | $164.39M | -14.25% |
| 2024-12-18 | $16.234 | $16.735 | $14.603 | $14.7277 | $119.77M | -9.32% |
| 2024-12-17 | $16.233 | $16.57 | $15.597 | $16.2414 | $25.32M | +0.03% |
| 2024-12-16 | $17.074 | $17.473 | $16.229 | $16.2361 | $31.31M | -4.88% |
| 2024-12-15 | $16.752 | $17.217 | $16.211 | $17.0687 | $21.10M | +1.13% |
| 2024-12-14 | $17.389 | $17.765 | $16.434 | $16.8774 | $62.75M | -3.53% |
| 2024-12-13 | $17.715 | $18.17 | $16.845 | $17.495 | $25.55M | -1.20% |
| 2024-12-12 | $17.156 | $18.979 | $16.889 | $17.7083 | $64.37M | +3.29% |
| 2024-12-11 | $15.254 | $17.222 | $14.718 | $17.1445 | $56.08M | +12.42% |
| 2024-12-10 | $16.033 | $16.687 | $14.041 | $15.2499 | $80.39M | -4.93% |
| 2024-12-09 | $18.601 | $18.85 | $13.987 | $16.0414 | $54.33M | -13.73% |
| 2024-12-08 | $18.059 | $19.459 | $17.519 | $18.5939 | $52.14M | +2.97% |
| 2024-12-07 | $17.56 | $18.606 | $17.22 | $18.057 | $48.97M | +2.85% |
| 2024-12-06 | $15.035 | $18.434 | $15.012 | $17.5567 | $149.07M | +16.82% |
| 2024-12-05 | $15.673 | $15.938 | $14.514 | $15.0285 | $47.36M | -3.48% |
| 2024-12-04 | $15.119 | $16.505 | $14.645 | $15.5697 | $149.88M | +3.03% |
| 2024-12-03 | $14.005 | $15.334 | $13.146 | $15.1124 | $71.53M | +7.16% |
| 2024-12-02 | $13.063 | $14.575 | $12.43 | $14.1029 | $149.29M | +7.99% |
| 2024-12-01 | $12.78 | $13.338 | $12.601 | $13.0595 | $24.77M | +0.93% |
| 2024-11-30 | $12.577 | $13.40 | $12.518 | $12.9392 | $63.79M | +2.25% |
| 2024-11-29 | $12.7967 | $13.40 | $12.465 | $12.6547 | $55.04M | -0.97% |
| 2024-11-28 | $13.526 | $13.526 | $12.38 | $12.7781 | $69.10M | -5.49% |
| 2024-11-27 | $10.876 | $13.793 | $10.72 | $13.5211 | $73.62M | +24.32% |
| 2024-11-26 | $11.126 | $11.778 | $10.494 | $10.8759 | $39.40M | -2.25% |
| 2024-11-25 | $10.897 | $12.416 | $10.532 | $11.1261 | $78.28M | +2.12% |
| 2024-11-24 | $10.736 | $11.382 | $10.114 | $10.8951 | $57.92M | +1.49% |
| 2024-11-23 | $9.928 | $11.33 | $9.756 | $10.7352 | $75.12M | +8.25% |
| 2024-11-22 | $9.247 | $9.951 | $9.131 | $9.9169 | $30.50M | +5.98% |
| 2024-11-21 | $8.814 | $9.713 | $8.515 | $9.3575 | $83.41M | +6.11% |
| 2024-11-20 | $9.396 | $9.397 | $8.574 | $8.8183 | $12.01M | -6.14% |
| 2024-11-19 | $9.242 | $9.631 | $9.114 | $9.3949 | $18.28M | +0.83% |
| 2024-11-18 | $9.225 | $9.632 | $8.82 | $9.3179 | $54.17M | +6.48% |
| 2024-11-17 | $9.079 | $9.343 | $8.579 | $8.7505 | $17.84M | -2.53% |
| 2024-11-16 | $8.567 | $9.27 | $8.552 | $8.9774 | $47.18M | +4.84% |
| 2024-11-15 | $8.177 | $8.598 | $7.857 | $8.563 | $19.48M | +5.75% |
| 2024-11-14 | $8.629 | $8.835 | $8.062 | $8.0971 | $71.32M | -6.19% |
| 2024-11-13 | $8.943 | $9.155 | $8.244 | $8.6313 | $50.21M | -3.99% |
| 2024-11-12 | $9.33 | $10.758 | $8.636 | $8.9903 | $175.89M | -3.68% |
| 2024-11-11 | $9.212 | $9.403 | $8.763 | $9.3336 | $51.17M | +1.88% |
| 2024-11-10 | $9.245 | $9.622 | $8.693 | $9.1617 | $155.63M | -1.62% |
| 2024-11-09 | $8.877 | $9.343 | $8.681 | $9.313 | $59.84M | +4.68% |
| 2024-11-08 | $8.90 | $9.049 | $8.522 | $8.8966 | $50.69M | +0.40% |
| 2024-11-07 | $9.289 | $9.533 | $8.813 | $8.8607 | $67.90M | -4.02% |
| 2024-11-06 | $7.198 | $9.729 | $7.198 | $9.2323 | $197.31M | +28.31% |
| 2024-11-05 | $6.784 | $7.268 | $6.768 | $7.1951 | $6.36M | +6.06% |
| 2024-11-04 | $7.045 | $7.136 | $6.62 | $6.7838 | $4.44M | -2.50% |
| 2024-11-03 | $6.973 | $7.136 | $6.8376 | $6.9575 | $21.70M | -5.88% |
| 2024-11-02 | $7.551 | $7.766 | $7.31 | $7.3925 | $4.45M | -0.79% |
| 2024-11-01 | $7.682 | $8.03 | $7.4517 | $7.4517 | $33.01M | -3.50% |
| 2024-10-31 | $7.705 | $8.045 | $7.491 | $7.7222 | $29.04M | -4.80% |
| 2024-10-30 | $7.935 | $8.326 | $7.839 | $8.1119 | $11.24M | +0.75% |
| 2024-10-29 | $7.848 | $8.2336 | $7.814 | $8.0516 | $29.96M | +2.90% |
| 2024-10-28 | $7.5009 | $7.9979 | $7.397 | $7.8243 | $26.99M | +4.16% |
| 2024-10-27 | $7.491 | $7.643 | $7.3076 | $7.5117 | $21.68M | +0.60% |
| 2024-10-26 | $7.311 | $7.8053 | $7.289 | $7.4669 | $22.13M | +1.31% |
| 2024-10-25 | $8.0242 | $8.156 | $7.1797 | $7.3704 | $36.71M | -8.24% |
| 2024-10-24 | $8.0058 | $8.197 | $7.759 | $8.0323 | $25.14M | +1.33% |
| 2024-10-23 | $7.984 | $8.027 | $7.492 | $7.927 | $35.79M | -0.89% |
| 2024-10-22 | $7.794 | $8.714 | $7.698 | $7.9984 | $34.11M | +2.66% |
| 2024-10-21 | $7.763 | $7.966 | $7.412 | $7.7909 | $10.48M | +0.38% |
| 2024-10-20 | $7.321 | $7.781 | $7.282 | $7.7618 | $10.23M | +6.06% |
| 2024-10-19 | $7.469 | $7.597 | $7.309 | $7.3182 | $3.22M | -1.79% |
| 2024-10-18 | $7.4915 | $7.5982 | $7.366 | $7.452 | $16.82M | +0.28% |
| 2024-10-17 | $7.4229 | $7.531 | $7.193 | $7.4313 | $20.15M | -0.86% |
| 2024-10-16 | $7.6065 | $7.7088 | $7.3107 | $7.4958 | $24.38M | -3.00% |
| 2024-10-15 | $8.096 | $8.288 | $7.667 | $7.7275 | $37.69M | -5.00% |
| 2024-10-14 | $7.687 | $8.311 | $7.601 | $8.1342 | $14.61M | +5.85% |
| 2024-10-13 | $8.127 | $8.143 | $7.565 | $7.6848 | $23.23M | -5.46% |
| 2024-10-12 | $7.89 | $8.304 | $7.752 | $8.1283 | $19.66M | +2.83% |
| 2024-10-11 | $8.13 | $8.238 | $7.828 | $7.9049 | $44.79M | -2.04% |
| 2024-10-10 | $7.292 | $8.475 | $7.216 | $8.0691 | $98.99M | +10.65% |
| 2024-10-09 | $7.175 | $7.39 | $7.063 | $7.2928 | $8.68M | +0.31% |
| 2024-10-08 | $7.079 | $7.3895 | $7.032 | $7.2701 | $21.92M | +1.61% |
| 2024-10-07 | $7.113 | $7.461 | $6.995 | $7.1551 | $26.74M | +1.10% |
| 2024-10-06 | $6.828 | $7.09 | $6.773 | $7.0775 | $3.31M | +2.55% |
| 2024-10-05 | $6.871 | $6.983 | $6.749 | $6.9016 | $11.31M | +1.39% |
| 2024-10-04 | $6.724 | $6.878 | $6.641 | $6.8068 | $17.49M | +2.31% |
| 2024-10-03 | $6.5211 | $6.816 | $6.416 | $6.6531 | $23.06M | +0.81% |
| 2024-10-02 | $6.885 | $7.294 | $6.593 | $6.5999 | $30.71M | -4.98% |
| 2024-10-01 | $7.1933 | $7.2991 | $6.7779 | $6.9461 | $43.73M | -4.71% |
| 2024-09-30 | $7.525 | $7.8561 | $6.9962 | $7.2892 | $31.78M | -2.83% |
| 2024-09-29 | $7.447 | $7.744 | $7.2753 | $7.5012 | $21.84M | -0.32% |
| 2024-09-28 | $7.6715 | $7.684 | $7.385 | $7.525 | $16.03M | -1.62% |
| 2024-09-27 | $7.5076 | $7.8646 | $7.3857 | $7.6487 | $24.97M | +2.94% |
| 2024-09-26 | $7.2952 | $7.5756 | $7.2078 | $7.43 | $30.63M | +9.65% |
| 2024-09-25 | $6.927 | $7.039 | $6.746 | $6.7759 | $6.86M | -1.70% |
| 2024-09-24 | $6.855 | $7.0416 | $6.817 | $6.8928 | $22.31M | +0.75% |
| 2024-09-23 | $6.867 | $7.0292 | $6.738 | $6.8413 | $23.40M | +3.06% |
| 2024-09-22 | $6.903 | $6.927 | $6.483 | $6.6382 | $3.93M | -3.90% |
| 2024-09-21 | $6.828 | $6.928 | $6.681 | $6.9074 | $3.61M | +1.25% |
| 2024-09-20 | $6.777 | $6.9076 | $6.681 | $6.8224 | $22.33M | +0.57% |
| 2024-09-19 | $6.758 | $6.9819 | $6.6865 | $6.7837 | $29.75M | +0.31% |
| 2024-09-18 | $6.4368 | $6.908 | $6.394 | $6.7625 | $32.74M | -0.34% |
| 2024-09-17 | $6.411 | $7.142 | $6.336 | $6.7859 | $8.30M | +5.87% |
| 2024-09-16 | $6.533 | $6.565 | $6.305 | $6.4099 | $3.22M | -0.48% |
| 2024-09-15 | $6.806 | $6.8114 | $6.3542 | $6.4406 | $17.26M | -4.58% |
| 2024-09-14 | $6.702 | $6.8473 | $6.5888 | $6.7496 | $13.90M | -2.68% |
| 2024-09-13 | $6.79 | $7.091 | $6.683 | $6.9353 | $6.80M | +2.13% |
| 2024-09-12 | $6.752 | $6.94 | $6.619 | $6.7909 | $6.44M | +1.39% |
| 2024-09-11 | $6.7428 | $6.984 | $6.6117 | $6.6977 | $27.34M | -0.47% |
| 2024-09-10 | $6.5554 | $6.8302 | $6.5418 | $6.7291 | $22.77M | +1.64% |
| 2024-09-09 | $6.546 | $6.752 | $6.491 | $6.6203 | $23.41M | +4.38% |
| 2024-09-08 | $6.433 | $6.508 | $6.243 | $6.3424 | $2.52M | +0.26% |
| 2024-09-07 | $6.465 | $6.5125 | $6.252 | $6.326 | $15.92M | +2.40% |
| 2024-09-06 | $6.31 | $6.336 | $5.879 | $6.1777 | $8.15M | -0.74% |
| 2024-09-05 | $6.2435 | $6.3438 | $6.1071 | $6.2236 | $21.34M | -2.24% |
| 2024-09-04 | $6.041 | $6.648 | $5.785 | $6.3661 | $34.57M | +5.37% |
| 2024-09-03 | $6.102 | $6.306 | $6.026 | $6.0416 | $6.88M | -0.66% |
| 2024-09-02 | $6.148 | $6.308 | $6.032 | $6.0819 | $25.71M | +8.36% |
| 2024-09-01 | $5.943 | $5.957 | $5.547 | $5.6128 | $3.12M | -3.69% |
| 2024-08-31 | $5.983 | $6.098 | $5.6583 | $5.8277 | $15.18M | -2.03% |
| 2024-08-30 | $5.6326 | $6.009 | $5.609 | $5.9483 | $17.85M | +1.96% |
| 2024-08-29 | $5.771 | $6.006 | $5.727 | $5.8339 | $3.50M | +1.11% |
| 2024-08-28 | $5.718 | $5.924 | $5.592 | $5.7701 | $6.33M | +0.72% |
| 2024-08-27 | $6.0358 | $6.0885 | $5.6023 | $5.7286 | $28.92M | -8.95% |
| 2024-08-26 | $6.629 | $6.666 | $6.246 | $6.2921 | $5.20M | -5.08% |
| 2024-08-25 | $6.916 | $6.931 | $6.595 | $6.6291 | $6.81M | -2.64% |
| 2024-08-24 | $7.006 | $7.125 | $6.6651 | $6.8087 | $28.42M | -2.77% |
| 2024-08-23 | $6.886 | $7.105 | $6.821 | $7.0025 | $29.99M | +1.47% |
| 2024-08-22 | $6.902 | $7.006 | $6.799 | $6.9009 | $21.29M | -1.20% |
| 2024-08-21 | $6.5978 | $7.22 | $6.5581 | $6.9847 | $34.03M | +11.57% |
| 2024-08-20 | $6.197 | $6.471 | $6.11 | $6.2603 | $2.80M | +1.40% |
| 2024-08-19 | $6.0721 | $6.4713 | $6.0323 | $6.174 | $18.79M | +1.14% |
| 2024-08-18 | $6.3445 | $6.3574 | $6.0642 | $6.1046 | $18.77M | -4.14% |
| 2024-08-17 | $6.342 | $6.4485 | $6.3004 | $6.3683 | $16.36M | -0.56% |
| 2024-08-16 | $6.312 | $6.624 | $6.288 | $6.4043 | $21.95M | +2.05% |
| 2024-08-15 | $6.3992 | $6.483 | $6.08 | $6.2757 | $26.28M | -2.17% |
| 2024-08-14 | $6.374 | $6.4584 | $6.2123 | $6.4146 | $23.97M | +0.81% |
| 2024-08-13 | $6.2331 | $6.51 | $6.221 | $6.3631 | $23.23M | +2.05% |
| 2024-08-12 | $6.206 | $6.2993 | $6.038 | $6.2352 | $26.49M | +5.61% |
| 2024-08-11 | $6.189 | $6.398 | $5.869 | $5.9041 | $3.91M | -3.49% |
| 2024-08-10 | $6.2161 | $6.4054 | $6.0451 | $6.1175 | $18.30M | -1.07% |
| 2024-08-09 | $5.9965 | $6.2608 | $5.977 | $6.1834 | $24.17M | -1.54% |
| 2024-08-08 | $5.66 | $6.322 | $5.577 | $6.2803 | $10.05M | +11.01% |
| 2024-08-07 | $5.788 | $6.013 | $5.523 | $5.6576 | $9.45M | -1.47% |
| 2024-08-06 | $5.816 | $6.015 | $5.605 | $5.7417 | $38.69M | +7.06% |
| 2024-08-05 | $6.148 | $6.193 | $4.704 | $5.3632 | $58.85M | -12.76% |
| 2024-08-04 | $6.627 | $6.687 | $5.984 | $6.1479 | $16.11M | -7.24% |
| 2024-08-03 | $6.617 | $6.787 | $6.413 | $6.6274 | $10.60M | +0.45% |
| 2024-08-02 | $6.7249 | $7.1529 | $6.4198 | $6.5977 | $36.15M | -8.15% |
| 2024-08-01 | $7.17 | $7.267 | $6.868 | $7.1831 | $10.19M | +0.99% |
| 2024-07-31 | $7.3194 | $7.3725 | $6.9558 | $7.1128 | $27.37M | -3.17% |
| 2024-07-30 | $7.5505 | $7.5768 | $7.2991 | $7.3454 | $22.55M | -3.37% |
| 2024-07-29 | $7.777 | $7.8187 | $7.5011 | $7.6017 | $27.95M | +0.95% |
| 2024-07-28 | $7.673 | $7.673 | $7.46 | $7.5304 | $2.66M | -1.12% |
| 2024-07-27 | $7.742 | $7.9295 | $7.4641 | $7.616 | $29.07M | -1.36% |
| 2024-07-26 | $7.611 | $7.881 | $7.595 | $7.7207 | $23.32M | +5.98% |
| 2024-07-25 | $7.424 | $7.458 | $7.033 | $7.2852 | $7.32M | -0.25% |
| 2024-07-24 | $7.5586 | $7.6486 | $7.0761 | $7.3031 | $26.83M | -4.10% |
| 2024-07-23 | $7.84 | $7.861 | $7.4928 | $7.6156 | $24.61M | -2.81% |
| 2024-07-22 | $7.9221 | $8.0153 | $7.6245 | $7.8355 | $23.52M | -2.06% |
| 2024-07-21 | $7.9902 | $8.187 | $7.632 | $8.0003 | $24.39M | +0.05% |
| 2024-07-20 | $8.00 | $8.087 | $7.842 | $7.996 | $20.04M | -0.08% |
| 2024-07-19 | $7.937 | $8.041 | $7.816 | $8.0026 | $24.22M | +1.34% |
| 2024-07-18 | $7.6984 | $7.9828 | $7.5625 | $7.8968 | $22.97M | +1.39% |
| 2024-07-17 | $8.0758 | $8.0974 | $7.6845 | $7.7883 | $27.35M | -4.06% |
| 2024-07-16 | $8.3514 | $8.425 | $8.013 | $8.1182 | $33.29M | -3.83% |
| 2024-07-15 | $8.3847 | $8.6571 | $7.8859 | $8.4412 | $31.91M | +0.50% |
| 2024-07-14 | $8.219 | $8.564 | $8.15 | $8.3992 | $19.72M | +2.42% |
| 2024-07-13 | $8.177 | $8.434 | $8.081 | $8.201 | $20.35M | +0.51% |
| 2024-07-12 | $8.132 | $8.295 | $8.002 | $8.1592 | $17.57M | +4.21% |
| 2024-07-11 | $8.025 | $8.18 | $7.761 | $7.8292 | $2.73M | -0.92% |
| 2024-07-10 | $8.1037 | $8.2445 | $7.796 | $7.9022 | $19.92M | -2.75% |
| 2024-07-09 | $8.0768 | $8.346 | $7.993 | $8.1254 | $19.99M | +0.76% |
| 2024-07-08 | $7.9054 | $8.286 | $7.8568 | $8.064 | $22.37M | +5.45% |
| 2024-07-07 | $8.188 | $8.20 | $7.598 | $7.6476 | $2.19M | -6.62% |
| 2024-07-06 | $7.771 | $8.259 | $7.661 | $8.1894 | $2.89M | +4.01% |
| 2024-07-05 | $7.73 | $8.006 | $7.636 | $7.8737 | $28.04M | +2.28% |
| 2024-07-04 | $8.0463 | $8.0465 | $6.7782 | $7.6982 | $36.24M | -9.69% |
| 2024-07-03 | $9.00 | $9.061 | $8.402 | $8.5243 | $4.02M | -5.25% |
| 2024-07-02 | $9.145 | $9.223 | $8.82 | $8.9962 | $2.85M | -0.66% |
| 2024-07-01 | $9.2652 | $9.4632 | $8.8886 | $9.0557 | $20.93M | -2.36% |
| 2024-06-30 | $9.175 | $9.528 | $9.106 | $9.2742 | $18.97M | +4.72% |
| 2024-06-29 | $9.00 | $9.126 | $8.846 | $8.8564 | $1.86M | -1.63% |
| 2024-06-28 | $9.3726 | $9.3906 | $8.8804 | $9.0032 | $22.06M | -4.42% |
| 2024-06-27 | $9.451 | $9.6376 | $9.255 | $9.4191 | $21.02M | -0.15% |
| 2024-06-26 | $9.325 | $9.6454 | $9.1599 | $9.4336 | $20.00M | +0.44% |
| 2024-06-25 | $9.4316 | $9.6483 | $9.24 | $9.3927 | $20.96M | +0.05% |
| 2024-06-24 | $8.8401 | $9.5284 | $8.7587 | $9.3881 | $32.42M | -3.92% |
| 2024-06-23 | $9.837 | $10.095 | $9.768 | $9.7715 | $2.09M | -1.66% |
| 2024-06-22 | $9.935 | $10.0963 | $9.825 | $9.9363 | $14.38M | +0.47% |
| 2024-06-21 | $10.0016 | $10.099 | $9.6172 | $9.89 | $21.73M | -1.21% |
| 2024-06-20 | $9.952 | $10.3207 | $9.713 | $10.0115 | $26.96M | +0.60% |
| 2024-06-19 | $10.0049 | $10.301 | $9.631 | $9.9518 | $31.36M | +0.43% |
| 2024-06-18 | $9.5343 | $10.471 | $9.2436 | $9.9093 | $39.18M | -6.56% |
| 2024-06-17 | $11.982 | $11.982 | $10.56 | $10.6053 | $9.14M | -11.49% |
| 2024-06-16 | $11.512 | $12.021 | $11.257 | $11.9816 | $7.36M | +4.17% |
| 2024-06-15 | $11.5414 | $11.686 | $11.2425 | $11.5022 | $39.41M | +10.26% |
| 2024-06-14 | $10.171 | $11.027 | $10.079 | $10.4314 | $15.86M | +2.64% |
| 2024-06-13 | $10.083 | $10.249 | $9.654 | $10.1636 | $8.20M | +2.27% |
| 2024-06-12 | $10.243 | $10.345 | $9.64 | $9.9385 | $48.82M | +10.62% |
| 2024-06-11 | $10.349 | $10.397 | $8.753 | $8.9842 | $11.66M | -13.19% |
| 2024-06-10 | $9.825 | $10.683 | $9.614 | $10.3491 | $7.84M | +5.36% |
| 2024-06-09 | $10.051 | $10.081 | $9.76 | $9.8226 | $2.64M | -0.45% |
| 2024-06-08 | $9.9907 | $10.2076 | $9.76 | $9.8671 | $24.99M | -0.60% |
| 2024-06-07 | $10.4669 | $10.468 | $9.1681 | $9.9264 | $39.09M | -5.69% |
| 2024-06-06 | $10.7362 | $10.7777 | $10.268 | $10.5251 | $27.89M | -5.73% |
| 2024-06-05 | $11.466 | $11.578 | $10.877 | $11.1651 | $11.77M | -2.57% |
| 2024-06-04 | $9.495 | $11.958 | $9.403 | $11.4597 | $25.48M | +20.69% |
| 2024-06-03 | $9.423 | $9.837 | $9.295 | $9.4953 | $6.00M | -0.95% |
| 2024-06-02 | $9.7014 | $9.8437 | $9.2982 | $9.5862 | $25.02M | -1.85% |
| 2024-06-01 | $9.9465 | $9.993 | $9.6704 | $9.767 | $18.97M | -1.83% |
| 2024-05-31 | $10.411 | $10.5063 | $9.8671 | $9.9487 | $29.49M | -7.58% |
| 2024-05-30 | $10.445 | $11.21 | $10.359 | $10.7642 | $3.98M | +2.96% |
| 2024-05-29 | $11.105 | $11.34 | $10.442 | $10.4545 | $5.36M | -5.90% |
| 2024-05-28 | $11.06 | $11.518 | $10.60 | $11.1096 | $6.14M | +1.94% |
| 2024-05-27 | $11.11 | $11.241 | $10.6012 | $10.8986 | $36.00M | -2.10% |
| 2024-05-26 | $11.445 | $11.5424 | $10.9047 | $11.1322 | $43.95M | -2.33% |
| 2024-05-25 | $10.9104 | $11.7977 | $10.7745 | $11.3977 | $61.58M | +11.63% |
| 2024-05-24 | $9.087 | $10.558 | $8.946 | $10.2103 | $13.30M | +11.84% |
| 2024-05-23 | $9.281 | $9.8099 | $8.6435 | $9.1295 | $53.33M | -1.72% |
| 2024-05-22 | $9.27 | $9.8635 | $9.0731 | $9.2892 | $37.31M | -3.80% |
| 2024-05-21 | $9.326 | $9.673 | $9.084 | $9.6561 | $8.57M | +3.42% |
| 2024-05-20 | $7.725 | $9.62 | $7.717 | $9.3372 | $59.88M | +21.21% |
| 2024-05-19 | $7.7012 | $7.99 | $7.583 | $7.7035 | $21.74M | -0.75% |
| 2024-05-18 | $7.9743 | $8.093 | $7.625 | $7.7621 | $23.95M | +3.64% |
| 2024-05-17 | $7.294 | $7.607 | $7.244 | $7.4893 | $2.25M | +2.73% |
| 2024-05-16 | $7.363 | $7.435 | $7.051 | $7.2904 | $1.81M | +0.71% |
| 2024-05-15 | $7.2626 | $7.44 | $7.0509 | $7.239 | $23.02M | +6.70% |
| 2024-05-14 | $7.008 | $7.021 | $6.763 | $6.7843 | $1.38M | -2.31% |
| 2024-05-13 | $7.1165 | $7.1926 | $6.7762 | $6.9445 | $21.87M | -2.26% |
| 2024-05-12 | $7.184 | $7.218 | $6.8393 | $7.1051 | $19.68M | -0.68% |
| 2024-05-11 | $7.1078 | $7.1939 | $7.0111 | $7.1539 | $14.01M | +0.68% |
| 2024-05-10 | $7.2287 | $7.2653 | $7.0177 | $7.1055 | $19.85M | -5.28% |
| 2024-05-09 | $7.326 | $7.55 | $7.174 | $7.5019 | $1.22M | +1.92% |
| 2024-05-08 | $7.448 | $7.4799 | $7.1722 | $7.3604 | $18.29M | -1.07% |
| 2024-05-07 | $7.576 | $7.6033 | $7.235 | $7.4401 | $19.58M | -1.45% |
| 2024-05-06 | $7.5694 | $7.6849 | $7.3826 | $7.5494 | $22.91M | -0.32% |
| 2024-05-05 | $7.535 | $7.949 | $7.436 | $7.5735 | $21.97M | +0.54% |
| 2024-05-04 | $7.5459 | $7.615 | $7.357 | $7.5332 | $19.19M | -0.25% |
| 2024-05-03 | $7.4449 | $7.717 | $7.401 | $7.5523 | $22.43M | +6.35% |
| 2024-05-02 | $7.046 | $7.213 | $6.848 | $7.1013 | $1.36M | -0.46% |
| 2024-05-01 | $6.7971 | $7.215 | $6.7405 | $7.134 | $27.28M | +1.35% |
| 2024-04-30 | $7.69 | $7.806 | $6.803 | $7.039 | $3.49M | -8.50% |
| 2024-04-29 | $7.828 | $7.893 | $7.50 | $7.6933 | $2.06M | -0.46% |
| 2024-04-28 | $8.172 | $8.2286 | $7.5008 | $7.7288 | $21.57M | -4.75% |
| 2024-04-27 | $7.714 | $8.219 | $7.682 | $8.1143 | $18.31M | +5.25% |
| 2024-04-26 | $7.5907 | $7.7918 | $7.4394 | $7.7097 | $19.24M | -2.83% |
| 2024-04-25 | $7.715 | $8.127 | $7.561 | $7.934 | $2.64M | +2.82% |
| 2024-04-24 | $7.946 | $8.214 | $7.591 | $7.7164 | $3.55M | -1.17% |
| 2024-04-23 | $8.043 | $8.22 | $7.7213 | $7.8078 | $23.89M | -3.46% |
| 2024-04-22 | $8.042 | $8.357 | $7.906 | $8.088 | $24.39M | +4.62% |
| 2024-04-21 | $7.873 | $7.953 | $7.546 | $7.7312 | $1.61M | -0.52% |
| 2024-04-20 | $7.696 | $7.958 | $7.636 | $7.7715 | $20.93M | +1.79% |
| 2024-04-19 | $7.5787 | $7.70 | $7.3554 | $7.6346 | $26.09M | +4.59% |
| 2024-04-18 | $6.889 | $7.345 | $6.729 | $7.2993 | $3.19M | +5.85% |
| 2024-04-17 | $7.183 | $7.245 | $6.625 | $6.8957 | $3.47M | -3.99% |
| 2024-04-16 | $7.251 | $7.332 | $6.766 | $7.1825 | $6.79M | -0.95% |
| 2024-04-15 | $7.516 | $7.93 | $7.019 | $7.2513 | $9.43M | -3.49% |
| 2024-04-14 | $7.115 | $7.9285 | $6.899 | $7.5133 | $51.64M | +6.56% |
| 2024-04-13 | $7.8088 | $7.836 | $5.80 | $7.0508 | $84.78M | -10.13% |
| 2024-04-12 | $8.8352 | $9.014 | $6.777 | $7.8454 | $67.83M | -14.16% |
| 2024-04-11 | $10.049 | $10.05 | $8.717 | $9.1391 | $16.56M | -8.98% |
| 2024-04-10 | $11.208 | $11.318 | $9.803 | $10.0403 | $12.62M | -9.85% |
| 2024-04-09 | $11.2238 | $11.317 | $10.681 | $11.1376 | $24.79M | -4.19% |
| 2024-04-08 | $11.399 | $11.803 | $11.268 | $11.6251 | $2.70M | +0.64% |
| 2024-04-07 | $11.332 | $11.806 | $11.204 | $11.5509 | $21.10M | +2.17% |
| 2024-04-06 | $11.146 | $11.478 | $11.129 | $11.3052 | $18.12M | +1.96% |
| 2024-04-05 | $10.9174 | $11.192 | $10.823 | $11.0873 | $20.28M | +1.37% |
| 2024-04-04 | $11.126 | $11.2725 | $10.4348 | $10.9379 | $25.70M | -0.94% |
| 2024-04-03 | $10.9762 | $11.2852 | $10.653 | $11.042 | $23.48M | -0.75% |
| 2024-04-02 | $11.2301 | $11.4565 | $10.807 | $11.1252 | $23.14M | -10.37% |
| 2024-04-01 | $12.947 | $12.953 | $12.038 | $12.4129 | $5.20M | -4.11% |
| 2024-03-31 | $12.604 | $13.338 | $12.571 | $12.9443 | $4.34M | +0.76% |
| 2024-03-30 | $12.7609 | $13.3358 | $12.558 | $12.847 | $21.47M | +0.98% |
| 2024-03-29 | $12.6602 | $12.912 | $12.445 | $12.7225 | $24.64M | +0.32% |
| 2024-03-28 | $12.4256 | $13.1437 | $12.3068 | $12.6819 | $32.07M | +2.49% |
| 2024-03-27 | $12.3643 | $12.577 | $12.1139 | $12.3743 | $28.15M | -0.74% |
| 2024-03-26 | $12.566 | $12.8394 | $12.1106 | $12.4669 | $32.72M | -0.43% |
| 2024-03-25 | $12.5484 | $12.892 | $12.345 | $12.5212 | $30.93M | +4.07% |
| 2024-03-24 | $11.619 | $12.087 | $11.569 | $12.0318 | $1.98M | +1.97% |
| 2024-03-23 | $11.9546 | $12.0187 | $11.5818 | $11.7994 | $23.82M | -0.86% |
| 2024-03-22 | $11.6955 | $12.0224 | $11.413 | $11.9015 | $29.88M | -2.37% |
| 2024-03-21 | $11.913 | $12.238 | $11.546 | $12.1899 | $3.43M | +1.48% |
| 2024-03-20 | $11.037 | $12.236 | $10.63 | $12.0126 | $45.05M | +12.95% |
| 2024-03-19 | $11.869 | $12.045 | $10.3732 | $10.6354 | $5.27M | -10.35% |
| 2024-03-18 | $12.426 | $12.609 | $11.564 | $11.8629 | $2.65M | -4.53% |
| 2024-03-17 | $12.02 | $12.669 | $11.359 | $12.4254 | $2.24M | +3.30% |
| 2024-03-16 | $13.061 | $13.161 | $11.757 | $12.0284 | $3.16M | -7.87% |
| 2024-03-15 | $13.985 | $14.13 | $12.146 | $13.0562 | $6.56M | -6.41% |
| 2024-03-14 | $14.227 | $14.461 | $13.187 | $13.9502 | $7.06M | -1.92% |
| 2024-03-13 | $14.068 | $14.74 | $13.747 | $14.2228 | $4.57M | +1.62% |
| 2024-03-12 | $14.1959 | $14.74 | $13.026 | $13.9964 | $65.77M | -1.78% |
| 2024-03-11 | $14.1628 | $14.65 | $13.683 | $14.2499 | $58.22M | +0.54% |
| 2024-03-10 | $13.8997 | $14.425 | $13.50 | $14.1739 | $50.46M | +1.39% |
| 2024-03-09 | $14.2399 | $14.489 | $13.5399 | $13.9793 | $49.92M | -2.43% |
| 2024-03-08 | $14.52 | $15.0023 | $13.8931 | $14.3281 | $76.18M | -2.06% |
| 2024-03-07 | $15.113 | $15.453 | $14.1899 | $14.6302 | $60.38M | -3.85% |
| 2024-03-06 | $15.7186 | $16.072 | $14.518 | $15.2153 | $85.93M | +15.42% |
| 2024-03-05 | $12.365 | $14.083 | $11.139 | $13.183 | $15.77M | +6.69% |
| 2024-03-04 | $12.638 | $13.08 | $12.073 | $12.3568 | $6.92M | -2.93% |
| 2024-03-03 | $12.7846 | $13.266 | $12.213 | $12.7293 | $66.53M | -0.06% |
| 2024-03-02 | $12.305 | $13.04 | $11.359 | $12.7366 | $76.66M | +10.06% |
| 2024-03-01 | $11.129 | $12.03 | $10.817 | $11.5724 | $7.64M | +4.02% |
| 2024-02-29 | $10.931 | $11.983 | $10.731 | $11.1255 | $13.27M | +1.93% |
| 2024-02-28 | $10.75 | $11.471 | $9.715 | $10.9146 | $87.84M | +1.30% |
| 2024-02-27 | $10.6038 | $11.276 | $10.531 | $10.775 | $61.55M | +1.63% |
| 2024-02-26 | $10.7683 | $11.2172 | $10.366 | $10.6025 | $67.19M | -4.85% |
| 2024-02-25 | $11.263 | $11.634 | $10.11 | $11.1431 | $12.23M | -1.07% |
| 2024-02-24 | $11.388 | $12.841 | $10.912 | $11.2632 | $32.04M | +0.28% |
| 2024-02-23 | $11.3828 | $12.831 | $10.5256 | $11.2315 | $232.76M | +52.73% |
| 2024-02-22 | $7.388 | $7.522 | $7.273 | $7.3536 | $1.45M | -0.89% |
| 2024-02-21 | $7.215 | $7.5077 | $7.0757 | $7.4197 | $24.09M | -1.80% |
| 2024-02-20 | $7.70 | $7.729 | $7.246 | $7.5556 | $2.61M | -1.87% |
| 2024-02-19 | $7.657 | $7.783 | $7.514 | $7.6992 | $1.31M | +1.09% |
| 2024-02-18 | $7.635 | $7.787 | $7.5509 | $7.6164 | $21.50M | -0.72% |
| 2024-02-17 | $7.592 | $7.9678 | $7.4942 | $7.6719 | $23.34M | +1.54% |
| 2024-02-16 | $7.399 | $7.6955 | $7.3273 | $7.5554 | $26.34M | +1.78% |
| 2024-02-15 | $7.2642 | $7.675 | $7.1947 | $7.4231 | $31.24M | +7.81% |
| 2024-02-14 | $6.682 | $6.899 | $6.636 | $6.8856 | $1.17M | +1.44% |
| 2024-02-13 | $6.6668 | $6.8983 | $6.6177 | $6.7878 | $21.42M | +1.24% |
| 2024-02-12 | $6.6973 | $6.8812 | $6.5812 | $6.7047 | $23.91M | +0.18% |
| 2024-02-11 | $6.6162 | $6.828 | $6.4907 | $6.6928 | $17.11M | +1.13% |
| 2024-02-10 | $6.6342 | $6.6856 | $6.5697 | $6.6182 | $12.90M | -0.26% |
| 2024-02-09 | $6.5632 | $6.7639 | $6.5256 | $6.6354 | $21.16M | +5.09% |
| 2024-02-08 | $6.392 | $6.431 | $6.305 | $6.3143 | $746.09K | -1.47% |
| 2024-02-07 | $6.3246 | $6.4804 | $6.3169 | $6.4085 | $17.14M | +1.55% |
| 2024-02-06 | $6.216 | $6.4401 | $6.199 | $6.3107 | $16.24M | +5.08% |
| 2024-02-05 | $5.98 | $6.096 | $5.912 | $6.0055 | $564.02K | -0.04% |
| 2024-02-04 | $6.0612 | $6.1095 | $5.9351 | $6.0079 | $12.44M | -1.00% |
| 2024-02-03 | $6.1251 | $6.1637 | $6.0231 | $6.0687 | $12.25M | -0.93% |
| 2024-02-02 | $6.2612 | $6.2924 | $6.0867 | $6.1254 | $17.26M | +1.30% |
| 2024-02-01 | $6.002 | $6.087 | $5.885 | $6.0467 | $965.94K | +0.78% |
| 2024-01-31 | $6.1091 | $6.153 | $5.8929 | $5.9999 | $24.14M | -2.24% |
| 2024-01-30 | $6.246 | $6.338 | $5.9513 | $6.1374 | $26.19M | -1.58% |
| 2024-01-29 | $6.0065 | $6.2948 | $5.9864 | $6.2358 | $21.56M | +4.08% |
| 2024-01-28 | $5.9686 | $6.0697 | $5.8856 | $5.9913 | $19.18M | +0.35% |
| 2024-01-27 | $5.9539 | $6.0902 | $5.9213 | $5.9705 | $16.17M | +0.37% |
| 2024-01-26 | $5.9345 | $6.0039 | $5.8589 | $5.9486 | $21.31M | +1.49% |
| 2024-01-25 | $5.718 | $5.923 | $5.628 | $5.8614 | $7.09M | +1.91% |
| 2024-01-24 | $5.8315 | $5.8859 | $5.6927 | $5.7517 | $21.89M | -1.37% |
| 2024-01-23 | $5.7173 | $5.9223 | $5.6549 | $5.8318 | $26.52M | -3.50% |
| 2024-01-22 | $6.378 | $6.40 | $5.97 | $6.0432 | $1.64M | -5.23% |
| 2024-01-21 | $6.498 | $6.525 | $6.363 | $6.3768 | $476.83K | -1.20% |
| 2024-01-20 | $6.4826 | $6.5263 | $6.4239 | $6.4546 | $16.15M | -0.00% |
| 2024-01-19 | $6.2289 | $6.6133 | $6.0417 | $6.4546 | $22.93M | +3.26% |
| 2024-01-18 | $6.5914 | $6.6006 | $6.1643 | $6.2507 | $22.84M | -5.69% |
| 2024-01-17 | $6.743 | $6.8534 | $6.524 | $6.628 | $21.88M | -1.92% |
| 2024-01-16 | $6.845 | $6.9329 | $6.686 | $6.7581 | $24.21M | -0.74% |
| 2024-01-15 | $6.511 | $6.932 | $6.494 | $6.8085 | $28.10M | +5.64% |
| 2024-01-14 | $6.556 | $6.728 | $6.303 | $6.4449 | $9.59M | -1.99% |
| 2024-01-13 | $6.5787 | $6.6986 | $6.5172 | $6.576 | $20.22M | -0.04% |
| 2024-01-12 | $6.7611 | $6.9117 | $6.3183 | $6.579 | $31.54M | -2.93% |
| 2024-01-11 | $6.681 | $6.975 | $6.528 | $6.7773 | $33.82M | +1.90% |
| 2024-01-10 | $6.235 | $6.967 | $6.122 | $6.6509 | $41.75M | +10.63% |
| 2024-01-09 | $6.24 | $6.275 | $5.706 | $6.0116 | $2.50M | -3.60% |
| 2024-01-08 | $6.004 | $6.239 | $5.662 | $6.2363 | $1.86M | +3.27% |
| 2024-01-07 | $6.2166 | $6.2455 | $5.6768 | $6.0386 | $23.66M | -3.09% |
| 2024-01-06 | $6.4169 | $6.4661 | $6.2005 | $6.2313 | $28.28M | -2.90% |
| 2024-01-05 | $6.3443 | $6.4462 | $6.0338 | $6.4173 | $36.72M | +0.29% |
| 2024-01-04 | $6.6722 | $6.707 | $6.28 | $6.3988 | $29.71M | -0.48% |
| 2024-01-03 | $7.178 | $7.373 | $5.869 | $6.4297 | $6.39M | -10.51% |
| 2024-01-02 | $7.602 | $7.721 | $7.15 | $7.1847 | $2.30M | -5.51% |
| 2024-01-01 | $7.225 | $7.642 | $7.141 | $7.6038 | $1.36M | +5.18% |
Frequently asked questions
What was the Uniswap price on January 1, 2024?
UNI opened 2024-01-01 at $7.225 and closed that day at $7.6038.
What was the highest price of Uniswap in 2024?
The highest was $19.459 on 2024-12-08; the lowest was $4.704 on 2024-08-05.
How much did Uniswap change in 2024?
UNI moved +84.65% in 2024, from $7.225 to $13.3412.
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.