Uniswap price history in 2025
In 2025 Uniswap (UNI) went from $13.245 on 2025-01-01 to $5.6908 on 2025-12-31, a change of -57.03%. The highest price was $15.65 on 2025-01-06 and the lowest $2.283 on 2025-10-10. About $13.40B was traded across the year. The best day was 2025-11-10 (+38.69%) and the worst 2025-10-10 (-25.59%).
$13.245Open · 2025-01-01
$5.6908Close · 2025-12-31
$15.65High · 2025-01-06
$2.283Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $13.245 | $15.65 | $10.261 | $11.6285 | $1.06B | -12.20% |
| February | $11.773 | $11.927 | $6.911 | $7.4247 | $972.00M | -36.93% |
| March | $7.344 | $8.327 | $5.509 | $5.9707 | $585.14M | -18.70% |
| April | $6.28 | $6.455 | $4.554 | $5.3134 | $584.56M | -15.39% |
| May | $5.3491 | $7.668 | $4.739 | $6.1503 | $1.18B | +14.98% |
| June | $6.21 | $8.673 | $5.799 | $7.0343 | $1.42B | +13.27% |
| July | $7.129 | $11.649 | $6.499 | $9.2041 | $1.65B | +29.11% |
| August | $9.34 | $12.287 | $8.68 | $9.4788 | $1.47B | +1.49% |
| September | $9.611 | $10.349 | $7.288 | $7.6394 | $973.98M | -20.51% |
| October | $7.9791 | $8.588 | $2.283 | $5.8102 | $1.10B | -27.18% |
| November | $5.856 | $10.30 | $4.738 | $6.0398 | $1.30B | +3.14% |
| December | $6.04 | $6.565 | $4.856 | $5.6908 | $1.10B | -5.78% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $5.923 | $5.977 | $5.622 | $5.6908 | $28.20M | -3.44% |
| 2025-12-30 | $5.995 | $6.042 | $5.8936 | $5.8936 | $26.94M | -1.77% |
| 2025-12-29 | $6.229 | $6.36 | $5.927 | $5.9998 | $42.90M | -2.52% |
| 2025-12-28 | $5.967 | $6.565 | $5.935 | $6.1549 | $67.56M | +3.16% |
| 2025-12-27 | $5.83 | $6.039 | $5.826 | $5.9665 | $11.66M | +1.44% |
| 2025-12-26 | $5.815 | $6.038 | $5.732 | $5.8818 | $28.64M | +1.19% |
| 2025-12-25 | $5.781 | $6.083 | $5.746 | $5.8128 | $40.65M | -0.36% |
| 2025-12-24 | $5.809 | $5.89 | $5.593 | $5.8335 | $33.80M | +0.73% |
| 2025-12-23 | $6.017 | $6.12 | $5.655 | $5.7911 | $51.23M | -3.76% |
| 2025-12-22 | $6.117 | $6.417 | $5.917 | $6.0173 | $33.63M | -1.86% |
| 2025-12-21 | $6.258 | $6.488 | $6.06 | $6.1314 | $91.38M | -0.79% |
| 2025-12-20 | $5.32 | $6.378 | $5.256 | $6.1803 | $126.90M | +16.21% |
| 2025-12-19 | $4.962 | $5.336 | $4.901 | $5.3183 | $23.78M | +7.20% |
| 2025-12-18 | $4.965 | $5.431 | $4.856 | $4.9613 | $36.44M | -0.08% |
| 2025-12-17 | $5.198 | $5.322 | $4.884 | $4.9653 | $16.40M | -3.60% |
| 2025-12-16 | $5.081 | $5.279 | $4.94 | $5.1508 | $23.88M | +1.39% |
| 2025-12-15 | $5.309 | $5.464 | $4.97 | $5.0801 | $16.17M | -4.30% |
| 2025-12-14 | $5.501 | $5.565 | $5.249 | $5.3082 | $8.06M | -2.39% |
| 2025-12-13 | $5.465 | $5.5617 | $5.338 | $5.438 | $15.20M | -0.00% |
| 2025-12-12 | $5.547 | $5.649 | $5.211 | $5.4381 | $25.59M | -1.98% |
| 2025-12-11 | $5.602 | $5.606 | $5.293 | $5.5482 | $14.15M | -0.96% |
| 2025-12-10 | $5.746 | $5.943 | $5.529 | $5.6019 | $16.73M | -1.13% |
| 2025-12-09 | $5.616 | $5.973 | $5.427 | $5.6659 | $41.17M | +0.05% |
| 2025-12-08 | $5.461 | $5.766 | $5.43 | $5.6631 | $27.99M | +2.48% |
| 2025-12-07 | $5.563 | $5.671 | $5.341 | $5.5263 | $37.01M | -0.36% |
| 2025-12-06 | $5.474 | $5.625 | $5.415 | $5.5465 | $20.08M | +0.85% |
| 2025-12-05 | $5.96 | $6.036 | $5.426 | $5.4999 | $33.90M | -7.73% |
| 2025-12-04 | $6.107 | $6.198 | $5.83 | $5.9604 | $15.85M | -1.97% |
| 2025-12-03 | $5.93 | $6.194 | $5.90 | $6.0799 | $48.39M | +2.07% |
| 2025-12-02 | $5.605 | $6.039 | $5.371 | $5.9567 | $61.35M | +6.36% |
| 2025-12-01 | $6.04 | $6.059 | $5.444 | $5.6005 | $29.88M | -7.27% |
| 2025-11-30 | $6.057 | $6.277 | $6.01 | $6.0398 | $12.73M | -1.00% |
| 2025-11-29 | $6.1291 | $6.278 | $5.98 | $6.1006 | $27.04M | -0.45% |
| 2025-11-28 | $6.146 | $6.347 | $6.054 | $6.1285 | $32.55M | -1.22% |
| 2025-11-27 | $6.303 | $6.428 | $6.10 | $6.2041 | $40.95M | -0.59% |
| 2025-11-26 | $6.0479 | $6.4262 | $6.044 | $6.2411 | $50.69M | +1.23% |
| 2025-11-25 | $6.293 | $6.373 | $5.897 | $6.1654 | $42.49M | -2.07% |
| 2025-11-24 | $6.136 | $6.426 | $6.057 | $6.2954 | $14.39M | +2.03% |
| 2025-11-23 | $6.247 | $6.424 | $6.058 | $6.1704 | $41.77M | -0.53% |
| 2025-11-22 | $6.425 | $6.543 | $5.863 | $6.203 | $36.70M | -3.49% |
| 2025-11-21 | $6.57 | $6.741 | $5.927 | $6.4273 | $24.25M | -2.14% |
| 2025-11-20 | $7.222 | $7.383 | $6.488 | $6.5677 | $17.85M | -7.96% |
| 2025-11-19 | $6.885 | $7.40 | $6.817 | $7.1357 | $58.91M | -4.86% |
| 2025-11-18 | $7.419 | $7.767 | $7.182 | $7.5005 | $25.12M | -0.13% |
| 2025-11-17 | $7.177 | $8.142 | $7.087 | $7.51 | $95.57M | +4.64% |
| 2025-11-16 | $7.357 | $7.92 | $6.98 | $7.1771 | $20.62M | -2.29% |
| 2025-11-15 | $7.464 | $7.9164 | $7.198 | $7.3456 | $43.02M | +5.07% |
| 2025-11-14 | $7.752 | $7.80 | $6.928 | $6.9915 | $26.30M | -9.88% |
| 2025-11-13 | $7.569 | $8.196 | $7.465 | $7.7577 | $37.57M | +2.53% |
| 2025-11-12 | $8.247 | $8.859 | $7.473 | $7.5666 | $40.96M | -8.24% |
| 2025-11-11 | $9.335 | $10.294 | $8.154 | $8.2461 | $119.20M | -9.56% |
| 2025-11-10 | $6.967 | $10.30 | $6.908 | $9.1176 | $315.12M | +38.69% |
| 2025-11-09 | $6.009 | $6.78 | $5.798 | $6.5742 | $18.32M | +9.40% |
| 2025-11-08 | $5.875 | $6.139 | $5.808 | $6.0092 | $11.59M | +1.12% |
| 2025-11-07 | $5.573 | $6.1376 | $5.556 | $5.9427 | $48.61M | +13.09% |
| 2025-11-06 | $5.346 | $5.372 | $5.107 | $5.255 | $5.02M | -0.38% |
| 2025-11-05 | $5.073 | $5.493 | $4.875 | $5.2753 | $21.31M | +4.00% |
| 2025-11-04 | $5.197 | $5.282 | $4.738 | $5.0723 | $17.52M | -2.00% |
| 2025-11-03 | $5.858 | $5.882 | $5.021 | $5.1756 | $31.20M | -11.67% |
| 2025-11-02 | $5.864 | $5.925 | $5.714 | $5.8591 | $3.18M | +0.92% |
| 2025-11-01 | $5.856 | $5.927 | $5.7266 | $5.8057 | $21.41M | -0.08% |
| 2025-10-31 | $5.74 | $5.888 | $5.613 | $5.8102 | $32.80M | +0.38% |
| 2025-10-30 | $5.8163 | $5.955 | $5.668 | $5.7884 | $61.73M | -8.04% |
| 2025-10-29 | $6.338 | $6.448 | $6.148 | $6.2943 | $8.47M | +0.37% |
| 2025-10-28 | $6.5293 | $6.61 | $6.2061 | $6.2711 | $35.07M | -3.85% |
| 2025-10-27 | $6.576 | $6.6882 | $6.4166 | $6.5222 | $31.76M | -1.24% |
| 2025-10-26 | $6.538 | $6.885 | $6.47 | $6.6042 | $47.50M | +5.76% |
| 2025-10-25 | $6.244 | $6.298 | $6.16 | $6.2445 | $3.67M | +0.57% |
| 2025-10-24 | $6.1957 | $6.3121 | $6.16 | $6.2093 | $30.64M | -0.39% |
| 2025-10-23 | $6.2593 | $6.4529 | $6.1799 | $6.2335 | $36.37M | +3.29% |
| 2025-10-22 | $6.254 | $6.302 | $5.87 | $6.0351 | $6.35M | -2.52% |
| 2025-10-21 | $6.5867 | $6.6415 | $6.0542 | $6.1912 | $49.22M | -2.28% |
| 2025-10-20 | $6.259 | $6.544 | $6.138 | $6.3357 | $5.47M | +0.06% |
| 2025-10-19 | $6.284 | $6.5448 | $6.139 | $6.3319 | $40.34M | +5.10% |
| 2025-10-18 | $6.132 | $6.208 | $5.905 | $6.0249 | $6.35M | -0.21% |
| 2025-10-17 | $6.1745 | $6.2574 | $5.907 | $6.0374 | $44.96M | -2.89% |
| 2025-10-16 | $6.3544 | $6.484 | $5.8485 | $6.217 | $63.55M | -5.40% |
| 2025-10-15 | $6.822 | $6.987 | $6.444 | $6.5721 | $10.44M | -3.67% |
| 2025-10-14 | $7.053 | $7.081 | $6.387 | $6.8225 | $17.77M | -3.28% |
| 2025-10-13 | $6.618 | $7.117 | $6.494 | $7.0536 | $16.36M | +5.41% |
| 2025-10-12 | $6.479 | $6.8705 | $6.4631 | $6.6916 | $55.85M | +14.36% |
| 2025-10-11 | $5.79 | $6.124 | $5.547 | $5.8513 | $39.00M | +1.02% |
| 2025-10-10 | $7.855 | $8.588 | $2.283 | $5.7922 | $48.17M | -25.59% |
| 2025-10-09 | $7.7433 | $8.58 | $7.646 | $7.7839 | $70.60M | -3.56% |
| 2025-10-08 | $7.766 | $8.129 | $7.696 | $8.0715 | $8.31M | +2.99% |
| 2025-10-07 | $7.8203 | $7.9868 | $7.70 | $7.8372 | $76.79M | -6.07% |
| 2025-10-06 | $8.059 | $8.448 | $8.00 | $8.3437 | $6.79M | +3.53% |
| 2025-10-05 | $8.024 | $8.429 | $7.967 | $8.059 | $11.85M | -1.16% |
| 2025-10-04 | $7.9386 | $8.4298 | $7.911 | $8.1532 | $45.90M | +1.52% |
| 2025-10-03 | $8.3695 | $8.494 | $7.9238 | $8.0312 | $59.67M | -3.95% |
| 2025-10-02 | $8.165 | $8.396 | $8.129 | $8.3618 | $62.04M | +2.83% |
| 2025-10-01 | $7.9791 | $8.285 | $7.9502 | $8.1318 | $65.88M | +6.45% |
| 2025-09-30 | $7.744 | $7.773 | $7.424 | $7.6394 | $7.58M | -1.35% |
| 2025-09-29 | $7.753 | $7.838 | $7.571 | $7.7442 | $8.18M | +0.40% |
| 2025-09-28 | $7.5532 | $7.839 | $7.535 | $7.713 | $44.21M | +1.77% |
| 2025-09-27 | $7.601 | $7.66 | $7.4165 | $7.5787 | $21.35M | -0.39% |
| 2025-09-26 | $7.458 | $7.643 | $7.455 | $7.6085 | $40.43M | +1.99% |
| 2025-09-25 | $7.6847 | $7.697 | $7.288 | $7.4597 | $58.20M | -3.98% |
| 2025-09-24 | $8.095 | $8.1246 | $7.5187 | $7.7685 | $50.44M | -3.87% |
| 2025-09-23 | $8.1468 | $8.213 | $7.8441 | $8.0815 | $39.44M | -1.35% |
| 2025-09-22 | $9.04 | $9.077 | $7.575 | $8.1917 | $44.58M | -9.42% |
| 2025-09-21 | $9.184 | $9.219 | $9.032 | $9.044 | $4.87M | -0.99% |
| 2025-09-20 | $9.2283 | $9.262 | $9.037 | $9.1348 | $20.94M | -0.68% |
| 2025-09-19 | $9.1842 | $9.282 | $9.08 | $9.1977 | $31.98M | -4.23% |
| 2025-09-18 | $9.55 | $9.668 | $9.406 | $9.6037 | $8.85M | +0.62% |
| 2025-09-17 | $9.21 | $9.67 | $9.136 | $9.5446 | $57.27M | +3.02% |
| 2025-09-16 | $9.241 | $9.407 | $9.1751 | $9.2645 | $37.91M | +0.66% |
| 2025-09-15 | $9.1344 | $9.3472 | $9.055 | $9.204 | $46.41M | -1.00% |
| 2025-09-14 | $10.121 | $10.128 | $9.014 | $9.2969 | $54.27M | -8.15% |
| 2025-09-13 | $10.179 | $10.345 | $9.934 | $10.1218 | $9.79M | -0.20% |
| 2025-09-12 | $10.0214 | $10.349 | $9.9968 | $10.1424 | $56.24M | +1.33% |
| 2025-09-11 | $9.7506 | $10.2022 | $9.733 | $10.0094 | $48.02M | +2.70% |
| 2025-09-10 | $9.7577 | $9.9752 | $9.571 | $9.7461 | $49.60M | +1.12% |
| 2025-09-09 | $9.553 | $9.924 | $9.393 | $9.6379 | $40.10M | +1.40% |
| 2025-09-08 | $9.738 | $9.932 | $9.385 | $9.5048 | $39.65M | +1.19% |
| 2025-09-07 | $9.334 | $9.447 | $9.261 | $9.3927 | $4.19M | +0.43% |
| 2025-09-06 | $9.393 | $9.435 | $9.231 | $9.3527 | $12.37M | +0.09% |
| 2025-09-05 | $9.288 | $9.721 | $9.281 | $9.3444 | $21.16M | +0.22% |
| 2025-09-04 | $9.677 | $9.727 | $9.161 | $9.3237 | $30.34M | -3.65% |
| 2025-09-03 | $9.581 | $9.76 | $9.401 | $9.6766 | $10.98M | +0.33% |
| 2025-09-02 | $9.374 | $9.7279 | $9.374 | $9.6449 | $32.54M | +3.02% |
| 2025-09-01 | $9.611 | $9.828 | $9.114 | $9.3624 | $42.06M | -1.23% |
| 2025-08-31 | $9.8058 | $9.843 | $9.335 | $9.4788 | $28.14M | -2.89% |
| 2025-08-30 | $9.632 | $9.827 | $9.404 | $9.7611 | $17.24M | +0.83% |
| 2025-08-29 | $10.017 | $10.079 | $9.4054 | $9.6811 | $32.08M | -3.39% |
| 2025-08-28 | $9.856 | $10.12 | $9.735 | $10.0213 | $13.41M | +1.60% |
| 2025-08-27 | $9.954 | $10.127 | $9.785 | $9.8633 | $48.89M | -1.55% |
| 2025-08-26 | $9.704 | $10.027 | $9.574 | $10.019 | $53.70M | +3.21% |
| 2025-08-25 | $10.924 | $10.978 | $9.582 | $9.7075 | $69.48M | -11.15% |
| 2025-08-24 | $11.345 | $11.442 | $10.807 | $10.9256 | $23.67M | -2.54% |
| 2025-08-23 | $11.436 | $11.472 | $11.013 | $11.2108 | $44.40M | -1.27% |
| 2025-08-22 | $10.228 | $11.628 | $10.018 | $11.3552 | $94.18M | +11.04% |
| 2025-08-21 | $10.609 | $10.699 | $10.172 | $10.2262 | $18.48M | -3.59% |
| 2025-08-20 | $9.95 | $10.691 | $9.913 | $10.6073 | $16.19M | +6.61% |
| 2025-08-19 | $10.484 | $10.624 | $9.921 | $9.9492 | $20.02M | -4.08% |
| 2025-08-18 | $11.008 | $11.055 | $10.14 | $10.373 | $59.57M | -5.82% |
| 2025-08-17 | $11.011 | $11.393 | $10.916 | $11.0139 | $19.23M | +0.02% |
| 2025-08-16 | $10.724 | $11.152 | $10.703 | $11.0117 | $22.10M | +1.88% |
| 2025-08-15 | $10.564 | $11.1499 | $10.426 | $10.8086 | $58.88M | +0.64% |
| 2025-08-14 | $12.127 | $12.272 | $10.60 | $10.7397 | $85.15M | -11.45% |
| 2025-08-13 | $11.597 | $12.287 | $11.197 | $12.1288 | $42.88M | +4.57% |
| 2025-08-12 | $11.044 | $11.63 | $10.801 | $11.5983 | $44.80M | +3.47% |
| 2025-08-11 | $10.91 | $11.9942 | $10.8014 | $11.2099 | $150.06M | +2.59% |
| 2025-08-10 | $11.06 | $11.3573 | $10.563 | $10.9271 | $68.00M | -0.83% |
| 2025-08-09 | $10.8642 | $11.3484 | $10.454 | $11.0188 | $77.20M | +1.45% |
| 2025-08-08 | $10.428 | $11.052 | $10.274 | $10.8618 | $100.50M | +3.15% |
| 2025-08-07 | $10.106 | $10.7865 | $9.9161 | $10.5296 | $76.28M | +8.58% |
| 2025-08-06 | $9.582 | $9.806 | $9.384 | $9.6972 | $12.29M | +0.46% |
| 2025-08-05 | $9.494 | $9.735 | $9.3724 | $9.6528 | $39.57M | -3.10% |
| 2025-08-04 | $9.149 | $10.093 | $9.138 | $9.9616 | $28.44M | +8.89% |
| 2025-08-03 | $8.76 | $9.229 | $8.68 | $9.1487 | $11.71M | +4.44% |
| 2025-08-02 | $9.04 | $9.181 | $8.685 | $8.7596 | $21.60M | -2.61% |
| 2025-08-01 | $9.34 | $9.43 | $8.854 | $8.9945 | $72.98M | -2.28% |
| 2025-07-31 | $9.668 | $9.877 | $8.9156 | $9.2041 | $74.90M | -8.04% |
| 2025-07-30 | $10.307 | $10.504 | $9.569 | $10.0087 | $30.18M | -1.84% |
| 2025-07-29 | $10.46 | $10.659 | $10.003 | $10.1968 | $63.32M | -1.10% |
| 2025-07-28 | $10.98 | $11.19 | $10.3101 | $10.3101 | $61.57M | -6.12% |
| 2025-07-27 | $10.558 | $11.057 | $10.455 | $10.9822 | $17.07M | +3.10% |
| 2025-07-26 | $10.447 | $10.8349 | $10.383 | $10.6519 | $41.22M | +2.07% |
| 2025-07-25 | $10.111 | $10.628 | $9.729 | $10.4356 | $56.41M | +3.30% |
| 2025-07-24 | $10.176 | $10.527 | $9.649 | $10.1022 | $91.82M | -1.61% |
| 2025-07-23 | $10.1672 | $10.529 | $9.6483 | $10.2676 | $106.78M | -4.72% |
| 2025-07-22 | $10.83 | $11.065 | $10.119 | $10.7766 | $52.62M | +0.82% |
| 2025-07-21 | $10.675 | $11.649 | $10.312 | $10.6885 | $113.70M | +0.29% |
| 2025-07-20 | $10.173 | $10.891 | $10.108 | $10.6571 | $33.91M | +4.78% |
| 2025-07-19 | $10.133 | $10.383 | $9.793 | $10.1706 | $22.40M | +0.58% |
| 2025-07-18 | $8.934 | $10.916 | $8.854 | $10.1124 | $127.67M | +13.22% |
| 2025-07-17 | $8.902 | $9.176 | $8.638 | $8.9316 | $36.08M | +0.40% |
| 2025-07-16 | $9.0301 | $9.33 | $8.6792 | $8.8957 | $124.92M | -4.86% |
| 2025-07-15 | $9.13 | $9.413 | $8.691 | $9.3497 | $33.94M | +2.37% |
| 2025-07-14 | $8.515 | $9.639 | $8.491 | $9.1331 | $91.74M | +7.35% |
| 2025-07-13 | $8.392 | $8.748 | $8.349 | $8.5078 | $13.15M | +0.32% |
| 2025-07-12 | $8.687 | $8.865 | $8.17 | $8.4807 | $40.57M | -2.40% |
| 2025-07-11 | $8.465 | $9.072 | $8.305 | $8.6895 | $38.50M | +2.67% |
| 2025-07-10 | $8.297 | $8.617 | $8.003 | $8.4638 | $25.13M | +3.44% |
| 2025-07-09 | $7.663 | $8.489 | $7.536 | $8.1823 | $82.33M | +6.86% |
| 2025-07-08 | $7.389 | $7.816 | $7.317 | $7.6573 | $20.45M | +2.16% |
| 2025-07-07 | $7.338 | $7.6818 | $7.232 | $7.4952 | $39.31M | +1.53% |
| 2025-07-06 | $7.336 | $7.576 | $7.222 | $7.3819 | $37.43M | +0.23% |
| 2025-07-05 | $6.9115 | $7.5362 | $6.8716 | $7.3649 | $47.25M | +6.42% |
| 2025-07-04 | $7.473 | $7.632 | $6.778 | $6.9209 | $49.89M | -7.37% |
| 2025-07-03 | $7.349 | $7.861 | $7.285 | $7.4719 | $26.92M | +1.67% |
| 2025-07-02 | $6.593 | $7.574 | $6.499 | $7.3492 | $33.51M | +11.45% |
| 2025-07-01 | $7.129 | $7.183 | $6.591 | $6.5942 | $14.94M | -6.26% |
| 2025-06-30 | $7.393 | $7.45 | $7.0343 | $7.0343 | $40.35M | -3.53% |
| 2025-06-29 | $7.134 | $7.502 | $7.044 | $7.2918 | $51.48M | +2.25% |
| 2025-06-28 | $7.0711 | $7.3096 | $6.9524 | $7.1312 | $32.14M | +2.02% |
| 2025-06-27 | $6.805 | $6.995 | $6.749 | $6.9897 | $29.53M | +1.88% |
| 2025-06-26 | $6.973 | $7.319 | $6.737 | $6.8605 | $51.43M | -0.71% |
| 2025-06-25 | $6.8941 | $7.327 | $6.7657 | $6.9093 | $65.86M | -0.85% |
| 2025-06-24 | $6.9677 | $7.3609 | $6.852 | $6.9682 | $65.33M | +1.30% |
| 2025-06-23 | $6.247 | $6.919 | $6.025 | $6.8786 | $91.20M | +10.62% |
| 2025-06-22 | $6.464 | $6.611 | $5.92 | $6.2181 | $79.12M | -3.81% |
| 2025-06-21 | $7.067 | $7.13 | $6.208 | $6.4647 | $27.31M | -8.53% |
| 2025-06-20 | $7.679 | $7.992 | $6.992 | $7.0675 | $35.79M | -7.13% |
| 2025-06-19 | $7.581 | $7.953 | $7.462 | $7.6104 | $70.79M | +0.68% |
| 2025-06-18 | $7.44 | $7.794 | $7.136 | $7.559 | $63.63M | +1.39% |
| 2025-06-17 | $7.444 | $7.873 | $7.264 | $7.4553 | $68.38M | +0.78% |
| 2025-06-16 | $7.182 | $7.978 | $7.034 | $7.3973 | $65.24M | +3.03% |
| 2025-06-15 | $7.302 | $7.479 | $6.968 | $7.1795 | $12.49M | -0.92% |
| 2025-06-14 | $7.757 | $7.758 | $7.104 | $7.2462 | $30.40M | -6.62% |
| 2025-06-13 | $7.487 | $7.772 | $6.786 | $7.7596 | $51.24M | +3.64% |
| 2025-06-12 | $8.154 | $8.233 | $7.481 | $7.4869 | $78.05M | -8.20% |
| 2025-06-11 | $8.664 | $8.668 | $7.958 | $8.156 | $41.00M | -5.86% |
| 2025-06-10 | $6.846 | $8.673 | $6.834 | $8.6638 | $71.07M | +26.56% |
| 2025-06-09 | $6.323 | $6.879 | $6.206 | $6.8458 | $15.02M | +6.56% |
| 2025-06-08 | $6.3606 | $6.5822 | $6.2056 | $6.4247 | $41.24M | +1.09% |
| 2025-06-07 | $6.313 | $6.4239 | $6.20 | $6.3554 | $34.59M | +6.13% |
| 2025-06-06 | $5.898 | $6.155 | $5.826 | $5.9882 | $9.05M | +1.52% |
| 2025-06-05 | $6.307 | $6.471 | $5.799 | $5.8984 | $19.20M | -6.80% |
| 2025-06-04 | $6.591 | $6.83 | $6.257 | $6.329 | $48.64M | -3.32% |
| 2025-06-03 | $6.7769 | $6.849 | $6.2788 | $6.5462 | $67.51M | +1.57% |
| 2025-06-02 | $6.312 | $6.475 | $6.037 | $6.445 | $9.54M | +2.04% |
| 2025-06-01 | $6.21 | $6.385 | $6.03 | $6.3163 | $54.16M | +2.70% |
| 2025-05-31 | $6.081 | $6.3045 | $5.888 | $6.1503 | $57.08M | +0.25% |
| 2025-05-30 | $6.5051 | $6.5397 | $5.8934 | $6.135 | $90.79M | -6.03% |
| 2025-05-29 | $6.795 | $6.822 | $6.311 | $6.5285 | $125.48M | -4.17% |
| 2025-05-28 | $6.7301 | $7.668 | $6.59 | $6.8126 | $134.69M | +7.70% |
| 2025-05-27 | $6.504 | $6.784 | $6.263 | $6.3256 | $16.18M | -2.82% |
| 2025-05-26 | $6.5361 | $6.7794 | $6.262 | $6.5093 | $78.09M | +5.67% |
| 2025-05-25 | $6.118 | $6.177 | $5.896 | $6.1599 | $6.02M | +1.49% |
| 2025-05-24 | $6.2173 | $6.314 | $5.8992 | $6.0695 | $31.88M | +1.50% |
| 2025-05-23 | $6.431 | $6.801 | $5.934 | $5.9796 | $23.93M | -7.02% |
| 2025-05-22 | $6.212 | $6.592 | $6.204 | $6.4308 | $17.72M | +3.53% |
| 2025-05-21 | $6.024 | $6.508 | $5.947 | $6.2112 | $29.97M | +3.14% |
| 2025-05-20 | $5.928 | $6.122 | $5.694 | $6.0222 | $13.71M | +2.92% |
| 2025-05-19 | $5.8527 | $6.121 | $5.736 | $5.8513 | $52.34M | -4.53% |
| 2025-05-18 | $5.74 | $6.328 | $5.679 | $6.1289 | $14.50M | +6.85% |
| 2025-05-17 | $6.075 | $6.088 | $5.648 | $5.7357 | $11.05M | -5.63% |
| 2025-05-16 | $6.229 | $6.465 | $6.03 | $6.078 | $10.53M | -3.03% |
| 2025-05-15 | $6.412 | $6.5142 | $6.111 | $6.268 | $46.91M | -3.55% |
| 2025-05-14 | $6.6538 | $6.7867 | $6.1679 | $6.4985 | $50.77M | -8.38% |
| 2025-05-13 | $6.887 | $7.358 | $6.526 | $7.0929 | $15.46M | +3.27% |
| 2025-05-12 | $6.9058 | $7.0211 | $6.5289 | $6.8684 | $55.48M | -0.72% |
| 2025-05-11 | $6.80 | $7.35 | $6.717 | $6.918 | $61.86M | -8.37% |
| 2025-05-10 | $6.354 | $7.579 | $6.354 | $7.5496 | $26.88M | +18.79% |
| 2025-05-09 | $6.15 | $6.704 | $6.00 | $6.3555 | $32.56M | +2.31% |
| 2025-05-08 | $5.544 | $6.7006 | $5.498 | $6.212 | $84.76M | +27.41% |
| 2025-05-07 | $4.966 | $5.052 | $4.743 | $4.8757 | $5.82M | -1.77% |
| 2025-05-06 | $4.975 | $4.99 | $4.739 | $4.9636 | $4.70M | +0.80% |
| 2025-05-05 | $4.9464 | $5.0285 | $4.8174 | $4.9241 | $15.01M | -0.81% |
| 2025-05-04 | $5.0697 | $5.1152 | $4.9254 | $4.9642 | $14.94M | -2.27% |
| 2025-05-03 | $5.1612 | $5.194 | $5.0182 | $5.0796 | $17.19M | -2.33% |
| 2025-05-02 | $5.2586 | $5.3637 | $5.1094 | $5.2007 | $16.29M | -1.59% |
| 2025-05-01 | $5.3491 | $5.4328 | $5.2205 | $5.2849 | $20.93M | -0.54% |
| 2025-04-30 | $5.1951 | $5.428 | $5.155 | $5.3134 | $19.56M | +1.64% |
| 2025-04-29 | $5.3716 | $5.433 | $5.0618 | $5.2276 | $25.74M | -3.17% |
| 2025-04-28 | $5.4112 | $5.549 | $5.344 | $5.3985 | $26.55M | -0.87% |
| 2025-04-27 | $5.5715 | $5.6484 | $5.3378 | $5.4457 | $38.23M | -6.29% |
| 2025-04-26 | $5.828 | $6.031 | $5.743 | $5.8111 | $8.84M | -0.34% |
| 2025-04-25 | $5.929 | $6.0307 | $5.744 | $5.8307 | $30.15M | -0.89% |
| 2025-04-24 | $5.8523 | $5.987 | $5.689 | $5.8832 | $30.24M | -0.92% |
| 2025-04-23 | $5.9882 | $6.099 | $5.645 | $5.9381 | $28.60M | +2.26% |
| 2025-04-22 | $5.274 | $5.83 | $5.182 | $5.8069 | $8.33M | +10.12% |
| 2025-04-21 | $5.252 | $5.511 | $5.216 | $5.2731 | $3.73M | -1.56% |
| 2025-04-20 | $5.2107 | $5.508 | $5.205 | $5.3565 | $14.52M | +1.95% |
| 2025-04-19 | $5.245 | $5.36 | $5.1531 | $5.2538 | $9.36M | +0.73% |
| 2025-04-18 | $5.1573 | $5.3125 | $5.148 | $5.2157 | $8.36M | +0.90% |
| 2025-04-17 | $5.174 | $5.286 | $5.126 | $5.1692 | $11.24M | +0.12% |
| 2025-04-16 | $5.1741 | $5.30 | $5.024 | $5.1628 | $15.63M | -0.32% |
| 2025-04-15 | $5.2862 | $5.346 | $5.087 | $5.1794 | $16.56M | -2.49% |
| 2025-04-14 | $5.3837 | $5.485 | $5.2569 | $5.3117 | $16.46M | -0.90% |
| 2025-04-13 | $5.354 | $5.6464 | $5.262 | $5.3599 | $17.85M | -1.20% |
| 2025-04-12 | $5.5116 | $5.583 | $5.3086 | $5.425 | $16.42M | +3.57% |
| 2025-04-11 | $5.022 | $5.325 | $4.993 | $5.2378 | $5.94M | +4.24% |
| 2025-04-10 | $5.413 | $5.415 | $4.85 | $5.0247 | $7.66M | -7.16% |
| 2025-04-09 | $4.775 | $5.493 | $4.554 | $5.4123 | $20.26M | +12.17% |
| 2025-04-08 | $5.1039 | $5.1082 | $4.5584 | $4.8251 | $26.45M | -5.66% |
| 2025-04-07 | $5.104 | $5.344 | $4.606 | $5.1148 | $37.23M | +0.07% |
| 2025-04-06 | $5.628 | $5.6321 | $4.614 | $5.1112 | $41.76M | -12.89% |
| 2025-04-05 | $5.907 | $5.941 | $5.762 | $5.8677 | $4.26M | +0.04% |
| 2025-04-04 | $5.869 | $6.033 | $5.658 | $5.8653 | $22.79M | +0.10% |
| 2025-04-03 | $5.825 | $6.066 | $5.652 | $5.8597 | $24.15M | +0.97% |
| 2025-04-02 | $6.264 | $6.455 | $5.781 | $5.8035 | $30.30M | -7.12% |
| 2025-04-01 | $6.28 | $6.45 | $6.006 | $6.2486 | $17.38M | +4.65% |
| 2025-03-31 | $5.869 | $6.052 | $5.74 | $5.9707 | $6.27M | +0.49% |
| 2025-03-30 | $5.9542 | $6.0497 | $5.7435 | $5.9419 | $17.11M | -0.21% |
| 2025-03-29 | $6.157 | $6.254 | $5.863 | $5.9546 | $15.21M | -3.50% |
| 2025-03-28 | $6.726 | $6.839 | $6.056 | $6.1708 | $10.06M | -8.30% |
| 2025-03-27 | $6.724 | $6.907 | $6.654 | $6.7296 | $5.16M | -0.33% |
| 2025-03-26 | $6.8288 | $6.906 | $6.649 | $6.7522 | $20.84M | -2.03% |
| 2025-03-25 | $6.986 | $7.1287 | $6.8022 | $6.8921 | $16.84M | -2.08% |
| 2025-03-24 | $6.69 | $7.159 | $6.585 | $7.0383 | $15.86M | +5.19% |
| 2025-03-23 | $6.736 | $6.83 | $6.615 | $6.6908 | $3.12M | -0.26% |
| 2025-03-22 | $6.7407 | $6.886 | $6.6658 | $6.7081 | $21.82M | -0.76% |
| 2025-03-21 | $6.7514 | $6.928 | $6.718 | $6.7596 | $13.32M | -1.13% |
| 2025-03-20 | $6.983 | $7.054 | $6.643 | $6.8366 | $22.56M | -2.11% |
| 2025-03-19 | $6.375 | $7.36 | $6.323 | $6.9841 | $21.42M | +9.52% |
| 2025-03-18 | $6.296 | $6.377 | $6.098 | $6.3768 | $4.40M | +2.59% |
| 2025-03-17 | $6.1942 | $6.388 | $6.106 | $6.2157 | $17.89M | +0.78% |
| 2025-03-16 | $6.0476 | $6.30 | $6.039 | $6.1674 | $18.18M | -1.72% |
| 2025-03-15 | $6.027 | $6.323 | $5.995 | $6.2752 | $5.37M | +3.31% |
| 2025-03-14 | $5.894 | $6.141 | $5.836 | $6.0744 | $16.66M | +2.14% |
| 2025-03-13 | $5.9009 | $6.0926 | $5.694 | $5.9473 | $29.53M | +0.75% |
| 2025-03-12 | $5.8302 | $6.074 | $5.746 | $5.9029 | $35.15M | -3.20% |
| 2025-03-11 | $5.905 | $6.24 | $5.509 | $6.0981 | $15.38M | +2.37% |
| 2025-03-10 | $6.383 | $6.4063 | $5.524 | $5.957 | $43.92M | -6.70% |
| 2025-03-09 | $6.743 | $6.955 | $6.3014 | $6.385 | $29.42M | -10.82% |
| 2025-03-08 | $7.069 | $7.224 | $6.892 | $7.1596 | $4.13M | +1.43% |
| 2025-03-07 | $7.107 | $7.357 | $6.823 | $7.0587 | $33.46M | -1.80% |
| 2025-03-06 | $7.336 | $7.36 | $6.827 | $7.1884 | $35.20M | -3.12% |
| 2025-03-05 | $7.32 | $7.6954 | $7.168 | $7.4201 | $36.55M | +4.97% |
| 2025-03-04 | $7.125 | $7.174 | $6.474 | $7.0691 | $18.52M | -0.77% |
| 2025-03-03 | $8.269 | $8.295 | $7.059 | $7.1237 | $13.24M | -13.82% |
| 2025-03-02 | $7.498 | $8.327 | $7.314 | $8.2665 | $14.05M | +9.51% |
| 2025-03-01 | $7.344 | $7.7386 | $7.299 | $7.5489 | $24.51M | +1.67% |
| 2025-02-28 | $7.868 | $7.893 | $7.046 | $7.4247 | $49.26M | -5.67% |
| 2025-02-27 | $7.908 | $8.30 | $7.719 | $7.8709 | $11.03M | -1.56% |
| 2025-02-26 | $8.129 | $8.299 | $7.647 | $7.9955 | $48.01M | -2.76% |
| 2025-02-25 | $7.974 | $8.614 | $7.472 | $8.2221 | $70.84M | +4.24% |
| 2025-02-24 | $8.3383 | $8.4224 | $7.4451 | $7.8878 | $55.74M | -12.59% |
| 2025-02-23 | $9.04 | $9.22 | $8.919 | $9.0237 | $5.94M | +0.32% |
| 2025-02-22 | $9.0029 | $9.2175 | $8.909 | $8.9949 | $26.96M | +1.83% |
| 2025-02-21 | $9.341 | $9.64 | $8.592 | $8.8334 | $39.56M | -4.58% |
| 2025-02-20 | $9.0127 | $9.6396 | $8.968 | $9.2571 | $45.90M | -1.88% |
| 2025-02-19 | $9.631 | $9.73 | $9.38 | $9.4342 | $9.36M | -1.19% |
| 2025-02-18 | $9.3622 | $9.731 | $9.144 | $9.5473 | $37.78M | -3.95% |
| 2025-02-17 | $9.585 | $10.245 | $9.45 | $9.9397 | $11.04M | +1.84% |
| 2025-02-16 | $9.7216 | $10.238 | $9.4582 | $9.7602 | $29.86M | -0.01% |
| 2025-02-15 | $9.8545 | $9.946 | $9.6761 | $9.7609 | $25.20M | -1.88% |
| 2025-02-14 | $10.11 | $10.354 | $9.7433 | $9.9477 | $36.22M | -0.63% |
| 2025-02-13 | $9.576 | $10.134 | $9.502 | $10.0104 | $34.42M | +0.63% |
| 2025-02-12 | $9.38 | $10.133 | $9.077 | $9.9473 | $15.99M | +5.64% |
| 2025-02-11 | $9.641 | $9.708 | $9.0824 | $9.4161 | $53.96M | -1.43% |
| 2025-02-10 | $9.2154 | $10.0388 | $9.1962 | $9.5524 | $47.02M | +4.05% |
| 2025-02-09 | $9.2546 | $9.3616 | $8.696 | $9.1809 | $34.66M | -0.24% |
| 2025-02-08 | $8.894 | $9.298 | $8.8661 | $9.2033 | $30.31M | +2.83% |
| 2025-02-07 | $9.123 | $9.285 | $8.7293 | $8.9498 | $41.35M | -1.16% |
| 2025-02-06 | $8.982 | $9.5013 | $8.8378 | $9.0545 | $45.29M | -2.33% |
| 2025-02-05 | $9.07 | $9.523 | $9.007 | $9.2707 | $14.97M | +2.21% |
| 2025-02-04 | $9.957 | $9.974 | $8.775 | $9.0704 | $27.12M | -8.93% |
| 2025-02-03 | $9.181 | $10.213 | $6.911 | $9.9594 | $82.45M | +8.53% |
| 2025-02-02 | $10.857 | $11.114 | $8.704 | $9.1763 | $28.21M | -15.48% |
| 2025-02-01 | $11.773 | $11.927 | $10.761 | $10.8573 | $13.54M | -6.63% |
| 2025-01-31 | $11.969 | $12.825 | $11.6285 | $11.6285 | $45.25M | -2.85% |
| 2025-01-30 | $11.733 | $12.295 | $11.64 | $11.97 | $17.03M | +2.07% |
| 2025-01-29 | $11.136 | $12.088 | $11.113 | $11.7272 | $24.09M | +5.30% |
| 2025-01-28 | $11.005 | $11.349 | $10.802 | $11.1374 | $13.32M | +0.81% |
| 2025-01-27 | $11.421 | $11.532 | $10.261 | $11.0475 | $48.47M | -3.32% |
| 2025-01-26 | $12.093 | $12.402 | $11.412 | $11.4263 | $11.84M | -4.95% |
| 2025-01-25 | $12.2959 | $12.4091 | $11.9005 | $12.0211 | $27.60M | -2.91% |
| 2025-01-24 | $12.883 | $13.151 | $12.381 | $12.3816 | $37.63M | -3.69% |
| 2025-01-23 | $12.8026 | $13.16 | $12.426 | $12.8554 | $45.79M | +0.15% |
| 2025-01-22 | $13.2471 | $13.2986 | $12.389 | $12.8362 | $39.30M | -4.06% |
| 2025-01-21 | $13.523 | $13.861 | $13.045 | $13.3792 | $50.34M | -0.88% |
| 2025-01-20 | $13.299 | $14.779 | $12.906 | $13.4979 | $86.83M | +1.52% |
| 2025-01-19 | $14.172 | $14.593 | $13.016 | $13.2956 | $38.64M | -6.35% |
| 2025-01-18 | $14.168 | $14.50 | $13.1022 | $14.1969 | $65.72M | -5.28% |
| 2025-01-17 | $14.102 | $15.171 | $14.086 | $14.9881 | $18.09M | +6.31% |
| 2025-01-16 | $14.541 | $14.628 | $13.934 | $14.0982 | $15.29M | -2.74% |
| 2025-01-15 | $13.363 | $14.675 | $12.971 | $14.4953 | $47.55M | +8.95% |
| 2025-01-14 | $12.892 | $13.428 | $12.821 | $13.3046 | $8.92M | +2.05% |
| 2025-01-13 | $13.631 | $13.947 | $12.047 | $13.0371 | $38.81M | -4.39% |
| 2025-01-12 | $13.645 | $13.887 | $13.514 | $13.6358 | $6.41M | -0.50% |
| 2025-01-11 | $13.943 | $14.00 | $13.471 | $13.7046 | $16.96M | -0.77% |
| 2025-01-10 | $12.868 | $14.098 | $12.855 | $13.8116 | $39.11M | +6.29% |
| 2025-01-09 | $12.9212 | $13.508 | $12.382 | $12.9943 | $37.05M | -0.17% |
| 2025-01-08 | $13.527 | $13.833 | $12.497 | $13.0165 | $47.99M | -2.73% |
| 2025-01-07 | $14.0998 | $14.2201 | $13.0204 | $13.3824 | $49.00M | -11.24% |
| 2025-01-06 | $15.162 | $15.65 | $14.82 | $15.0773 | $28.03M | -1.13% |
| 2025-01-05 | $15.04 | $15.6468 | $14.811 | $15.2504 | $47.84M | +0.49% |
| 2025-01-04 | $15.206 | $15.438 | $14.76 | $15.1758 | $34.33M | +0.05% |
| 2025-01-03 | $14.38 | $15.256 | $14.057 | $15.1688 | $45.58M | +5.53% |
| 2025-01-02 | $13.627 | $14.596 | $13.624 | $14.3738 | $20.04M | +5.47% |
| 2025-01-01 | $13.245 | $13.712 | $13.044 | $13.6285 | $11.22M | +2.15% |
Frequently asked questions
What was the Uniswap price on January 1, 2025?
UNI opened 2025-01-01 at $13.245 and closed that day at $13.6285.
What was the highest price of Uniswap in 2025?
The highest was $15.65 on 2025-01-06; the lowest was $2.283 on 2025-10-10.
How much did Uniswap change in 2025?
UNI moved -57.03% in 2025, from $13.245 to $5.6908.
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.