Uniswap price history in 2026
In 2026 Uniswap (UNI) has gone from $5.641 on 2026-01-01 to $7.5471 on 2026-10-10, a change of +33.79%. The highest price was $10.915 on 2026-09-23 and the lowest $2.319 on 2026-06-06. About $6.04B was traded across the year. The best day was 2026-02-25 (+21.54%) and the worst 2026-02-05 (-16.67%). The year is not over, so these figures are partial.
$5.641Open · 2026-01-01
$7.5471Close · 2026-10-10
$10.915High · 2026-09-23
$2.319Low · 2026-06-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $5.641 | $6.438 | $3.611 | $3.9605 | $746.30M | -29.79% |
| February | $3.959 | $4.566 | $2.848 | $3.7991 | $636.99M | -4.04% |
| March | $3.811 | $4.209 | $3.26 | $3.5745 | $382.00M | -6.20% |
| April | $3.544 | $3.673 | $3.006 | $3.2144 | $270.47M | -9.30% |
| May | $3.189 | $4.167 | $2.948 | $2.9876 | $372.50M | -6.31% |
| June | $3.025 | $3.726 | $2.319 | $2.7896 | $417.42M | -7.78% |
| July | $2.779 | $4.572 | $2.722 | $4.3486 | $402.62M | +56.48% |
| August | $4.35 | $5.493 | $3.17 | $5.2318 | $542.36M | +20.27% |
| September | $5.233 | $10.915 | $5.196 | $8.9588 | $1.90B | +71.20% |
| October | $8.883 | $9.322 | $7.003 | $7.5471 | $364.89M | -15.04% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $7.317 | $7.6939 | $7.3035 | $7.5471 | $36.89M | +3.10% |
| 2026-10-09 | $7.3966 | $7.4461 | $7.2319 | $7.3198 | $45.91M | +2.79% |
| 2026-10-08 | $7.913 | $8.03 | $7.003 | $7.1212 | $35.82M | -9.94% |
| 2026-10-07 | $8.562 | $8.589 | $7.687 | $7.9075 | $42.15M | -7.65% |
| 2026-10-06 | $9.083 | $9.107 | $8.506 | $8.5629 | $27.33M | -5.72% |
| 2026-10-05 | $9.083 | $9.244 | $8.843 | $9.0822 | $25.50M | +0.83% |
| 2026-10-04 | $9.05 | $9.119 | $8.979 | $9.0074 | $23.40M | -0.42% |
| 2026-10-03 | $8.956 | $9.322 | $8.936 | $9.0457 | $32.62M | +0.80% |
| 2026-10-02 | $8.984 | $9.313 | $8.58 | $8.9742 | $47.40M | -0.34% |
| 2026-10-01 | $8.883 | $9.251 | $8.746 | $9.005 | $47.88M | +0.52% |
| 2026-09-30 | $8.892 | $9.198 | $8.725 | $8.9588 | $51.39M | +0.28% |
| 2026-09-29 | $8.808 | $9.284 | $8.451 | $8.9337 | $60.33M | +1.21% |
| 2026-09-28 | $9.673 | $9.761 | $8.60 | $8.8265 | $84.12M | -8.79% |
| 2026-09-27 | $9.703 | $10.198 | $9.543 | $9.6769 | $29.51M | +0.04% |
| 2026-09-26 | $9.635 | $9.835 | $9.40 | $9.6726 | $50.20M | +0.10% |
| 2026-09-25 | $9.153 | $9.923 | $9.048 | $9.6627 | $63.91M | +5.57% |
| 2026-09-24 | $9.238 | $9.462 | $8.795 | $9.1529 | $45.52M | -0.95% |
| 2026-09-23 | $10.2148 | $10.915 | $9.04 | $9.2409 | $124.41M | -9.61% |
| 2026-09-22 | $8.993 | $10.35 | $8.677 | $10.2232 | $75.70M | +12.66% |
| 2026-09-21 | $8.734 | $9.302 | $8.523 | $9.0746 | $113.96M | +3.30% |
| 2026-09-20 | $8.673 | $8.997 | $8.506 | $8.7848 | $97.24M | +1.07% |
| 2026-09-19 | $8.868 | $9.487 | $8.455 | $8.6914 | $89.01M | -2.04% |
| 2026-09-18 | $7.795 | $9.436 | $7.637 | $8.8723 | $165.67M | +13.83% |
| 2026-09-17 | $6.709 | $7.851 | $6.624 | $7.794 | $51.45M | +16.16% |
| 2026-09-16 | $6.366 | $6.789 | $6.006 | $6.7095 | $30.82M | +6.46% |
| 2026-09-15 | $6.53 | $6.833 | $6.168 | $6.3023 | $58.58M | -3.56% |
| 2026-09-14 | $6.124 | $6.795 | $6.093 | $6.5352 | $21.30M | +6.72% |
| 2026-09-13 | $6.373 | $6.486 | $6.097 | $6.1238 | $15.77M | -3.15% |
| 2026-09-12 | $6.013 | $6.564 | $5.983 | $6.3228 | $34.47M | +5.20% |
| 2026-09-11 | $5.949 | $6.533 | $5.879 | $6.0103 | $28.26M | +1.02% |
| 2026-09-10 | $6.157 | $6.217 | $5.812 | $5.9498 | $26.01M | -2.41% |
| 2026-09-09 | $6.753 | $6.959 | $6.0967 | $6.0967 | $55.25M | -9.77% |
| 2026-09-08 | $6.858 | $7.198 | $6.676 | $6.7571 | $30.60M | -1.90% |
| 2026-09-07 | $7.292 | $7.295 | $6.717 | $6.8882 | $56.87M | -5.59% |
| 2026-09-06 | $7.049 | $7.481 | $6.866 | $7.2963 | $49.79M | +3.98% |
| 2026-09-05 | $6.185 | $7.252 | $6.111 | $7.0168 | $97.06M | +12.61% |
| 2026-09-04 | $6.323 | $6.502 | $6.058 | $6.231 | $49.53M | -1.25% |
| 2026-09-03 | $5.857 | $6.508 | $5.639 | $6.3096 | $87.60M | +7.82% |
| 2026-09-02 | $5.847 | $6.377 | $5.70 | $5.8521 | $61.04M | -0.12% |
| 2026-09-01 | $5.233 | $5.96 | $5.196 | $5.859 | $98.69M | +11.99% |
| 2026-08-31 | $5.131 | $5.292 | $4.976 | $5.2318 | $21.37M | +1.70% |
| 2026-08-30 | $4.681 | $5.493 | $4.639 | $5.1443 | $61.38M | +9.90% |
| 2026-08-29 | $4.436 | $4.71 | $4.35 | $4.681 | $10.19M | +5.16% |
| 2026-08-28 | $4.685 | $4.841 | $4.348 | $4.4512 | $21.04M | -5.01% |
| 2026-08-27 | $4.381 | $4.719 | $4.315 | $4.6862 | $14.57M | +6.97% |
| 2026-08-26 | $4.269 | $4.403 | $4.149 | $4.3807 | $7.37M | +3.05% |
| 2026-08-25 | $4.332 | $4.459 | $4.169 | $4.2509 | $19.87M | -2.39% |
| 2026-08-24 | $4.523 | $4.532 | $4.238 | $4.3549 | $33.05M | -3.73% |
| 2026-08-23 | $4.299 | $4.70 | $4.014 | $4.5238 | $29.66M | +5.22% |
| 2026-08-22 | $4.136 | $4.447 | $3.732 | $4.2994 | $32.77M | +3.44% |
| 2026-08-21 | $3.764 | $4.206 | $3.749 | $4.1564 | $53.48M | +10.46% |
| 2026-08-20 | $3.636 | $3.808 | $3.564 | $3.7627 | $15.44M | +2.78% |
| 2026-08-19 | $3.296 | $3.75 | $3.271 | $3.661 | $27.85M | +11.17% |
| 2026-08-18 | $3.286 | $3.313 | $3.231 | $3.293 | $4.09M | +0.30% |
| 2026-08-17 | $3.274 | $3.32 | $3.236 | $3.283 | $7.65M | -0.27% |
| 2026-08-16 | $3.24 | $3.34 | $3.218 | $3.2918 | $8.12M | +0.80% |
| 2026-08-15 | $3.201 | $3.313 | $3.199 | $3.2656 | $8.10M | +1.51% |
| 2026-08-14 | $3.48 | $3.529 | $3.17 | $3.2172 | $18.04M | -7.54% |
| 2026-08-13 | $3.574 | $3.615 | $3.458 | $3.4795 | $5.71M | -1.79% |
| 2026-08-12 | $3.751 | $3.807 | $3.456 | $3.543 | $19.29M | -5.59% |
| 2026-08-11 | $3.947 | $4.028 | $3.683 | $3.7527 | $5.80M | -4.90% |
| 2026-08-10 | $3.99 | $4.088 | $3.91 | $3.9461 | $2.72M | -0.50% |
| 2026-08-09 | $4.074 | $4.116 | $3.9162 | $3.9658 | $9.04M | -1.93% |
| 2026-08-08 | $3.993 | $4.0878 | $3.955 | $4.0439 | $7.46M | +1.44% |
| 2026-08-07 | $4.017 | $4.095 | $3.937 | $3.9866 | $9.69M | -0.57% |
| 2026-08-06 | $4.046 | $4.148 | $3.962 | $4.0095 | $15.40M | -1.21% |
| 2026-08-05 | $3.855 | $4.198 | $3.828 | $4.0587 | $24.32M | +5.31% |
| 2026-08-04 | $3.909 | $3.943 | $3.786 | $3.8541 | $9.95M | -0.66% |
| 2026-08-03 | $4.168 | $4.177 | $3.876 | $3.8796 | $22.19M | -6.98% |
| 2026-08-02 | $4.086 | $4.295 | $4.077 | $4.1706 | $7.70M | +2.08% |
| 2026-08-01 | $4.35 | $4.359 | $4.02 | $4.0856 | $9.07M | -6.05% |
| 2026-07-31 | $4.432 | $4.572 | $4.22 | $4.3486 | $21.26M | -1.87% |
| 2026-07-30 | $3.991 | $4.477 | $3.96 | $4.4313 | $18.16M | +11.05% |
| 2026-07-29 | $3.895 | $4.077 | $3.742 | $3.9903 | $13.38M | +1.63% |
| 2026-07-28 | $3.71 | $3.945 | $3.679 | $3.9262 | $19.44M | +5.87% |
| 2026-07-27 | $3.893 | $3.94 | $3.676 | $3.7083 | $8.00M | -4.07% |
| 2026-07-26 | $3.669 | $3.961 | $3.648 | $3.8655 | $13.84M | +5.35% |
| 2026-07-25 | $3.785 | $3.825 | $3.612 | $3.6692 | $4.70M | -3.03% |
| 2026-07-24 | $3.758 | $3.876 | $3.728 | $3.7839 | $6.74M | -0.17% |
| 2026-07-23 | $3.784 | $3.884 | $3.739 | $3.7904 | $12.67M | -0.07% |
| 2026-07-22 | $3.721 | $3.87 | $3.658 | $3.7932 | $15.17M | +0.84% |
| 2026-07-21 | $3.633 | $3.7617 | $3.621 | $3.7617 | $11.96M | +3.07% |
| 2026-07-20 | $3.519 | $3.6497 | $3.415 | $3.6497 | $14.67M | +3.30% |
| 2026-07-19 | $3.52 | $3.555 | $3.4161 | $3.5331 | $7.88M | -0.51% |
| 2026-07-18 | $3.639 | $3.655 | $3.472 | $3.551 | $6.84M | -2.45% |
| 2026-07-17 | $3.539 | $3.654 | $3.44 | $3.6402 | $6.93M | +3.16% |
| 2026-07-16 | $3.62 | $3.754 | $3.5287 | $3.5287 | $14.72M | -2.66% |
| 2026-07-15 | $3.666 | $3.702 | $3.575 | $3.6251 | $15.31M | -1.27% |
| 2026-07-14 | $3.555 | $3.757 | $3.545 | $3.6719 | $16.49M | +3.42% |
| 2026-07-13 | $3.593 | $3.663 | $3.452 | $3.5506 | $11.55M | -0.30% |
| 2026-07-12 | $3.659 | $3.731 | $3.5611 | $3.5611 | $14.45M | -2.90% |
| 2026-07-11 | $3.524 | $3.846 | $3.461 | $3.6674 | $18.65M | +4.09% |
| 2026-07-10 | $3.394 | $3.695 | $3.371 | $3.5232 | $13.77M | +3.77% |
| 2026-07-09 | $3.277 | $3.438 | $3.247 | $3.3951 | $12.71M | +2.83% |
| 2026-07-08 | $3.192 | $3.389 | $3.137 | $3.3017 | $22.42M | +1.81% |
| 2026-07-07 | $3.2516 | $3.3745 | $3.127 | $3.243 | $16.33M | +0.89% |
| 2026-07-06 | $3.177 | $3.26 | $3.079 | $3.2143 | $7.85M | +0.87% |
| 2026-07-05 | $3.147 | $3.211 | $3.0739 | $3.1867 | $8.17M | +0.06% |
| 2026-07-04 | $3.211 | $3.275 | $3.17 | $3.1848 | $5.57M | -1.25% |
| 2026-07-03 | $3.18 | $3.308 | $3.151 | $3.2249 | $10.43M | +0.44% |
| 2026-07-02 | $2.79 | $3.289 | $2.778 | $3.2109 | $25.67M | +15.08% |
| 2026-07-01 | $2.779 | $2.882 | $2.722 | $2.7902 | $6.87M | +0.02% |
| 2026-06-30 | $2.893 | $2.898 | $2.747 | $2.7896 | $9.80M | -3.56% |
| 2026-06-29 | $2.926 | $3.016 | $2.884 | $2.8927 | $6.38M | -1.71% |
| 2026-06-28 | $2.925 | $2.982 | $2.87 | $2.9432 | $8.62M | +0.44% |
| 2026-06-27 | $2.964 | $3.064 | $2.905 | $2.9302 | $8.28M | -1.50% |
| 2026-06-26 | $2.886 | $3.045 | $2.774 | $2.9747 | $11.18M | +2.38% |
| 2026-06-25 | $2.924 | $3.034 | $2.745 | $2.9057 | $13.21M | +0.35% |
| 2026-06-24 | $2.923 | $2.97 | $2.726 | $2.8955 | $15.93M | -0.97% |
| 2026-06-23 | $2.984 | $3.011 | $2.798 | $2.9238 | $8.51M | -0.78% |
| 2026-06-22 | $2.989 | $3.114 | $2.9466 | $2.9466 | $14.37M | -2.38% |
| 2026-06-21 | $3.007 | $3.131 | $2.952 | $3.0185 | $11.45M | +0.43% |
| 2026-06-20 | $3.084 | $3.093 | $2.948 | $3.0056 | $6.98M | -2.25% |
| 2026-06-19 | $3.208 | $3.211 | $2.995 | $3.0747 | $17.78M | -4.13% |
| 2026-06-18 | $3.226 | $3.328 | $2.921 | $3.2071 | $29.92M | -0.62% |
| 2026-06-17 | $3.295 | $3.726 | $3.167 | $3.2271 | $59.28M | -2.50% |
| 2026-06-16 | $2.846 | $3.326 | $2.779 | $3.3097 | $82.21M | +16.33% |
| 2026-06-15 | $2.592 | $2.849 | $2.564 | $2.8452 | $9.42M | +9.79% |
| 2026-06-14 | $2.557 | $2.599 | $2.467 | $2.5914 | $2.33M | +2.31% |
| 2026-06-13 | $2.501 | $2.583 | $2.483 | $2.5329 | $4.04M | +0.05% |
| 2026-06-12 | $2.497 | $2.562 | $2.477 | $2.5316 | $5.37M | +1.13% |
| 2026-06-11 | $2.402 | $2.566 | $2.40 | $2.5032 | $8.48M | +4.49% |
| 2026-06-10 | $2.479 | $2.519 | $2.366 | $2.3957 | $3.80M | -3.68% |
| 2026-06-09 | $2.515 | $2.545 | $2.437 | $2.4873 | $6.65M | -0.45% |
| 2026-06-08 | $2.572 | $2.61 | $2.498 | $2.4985 | $8.98M | -2.86% |
| 2026-06-07 | $2.467 | $2.626 | $2.463 | $2.572 | $8.92M | +3.47% |
| 2026-06-06 | $2.461 | $2.487 | $2.319 | $2.4857 | $7.22M | +1.19% |
| 2026-06-05 | $2.654 | $2.667 | $2.344 | $2.4565 | $18.67M | -7.43% |
| 2026-06-04 | $2.799 | $2.826 | $2.571 | $2.6537 | $9.52M | -5.20% |
| 2026-06-03 | $2.80 | $2.938 | $2.754 | $2.7994 | $6.71M | -0.03% |
| 2026-06-02 | $2.985 | $2.985 | $2.736 | $2.8004 | $7.31M | -6.20% |
| 2026-06-01 | $3.025 | $3.046 | $2.907 | $2.9857 | $6.10M | -0.07% |
| 2026-05-31 | $3.056 | $3.072 | $2.958 | $2.9876 | $7.38M | -1.47% |
| 2026-05-30 | $3.021 | $3.085 | $2.997 | $3.0322 | $6.70M | +0.11% |
| 2026-05-29 | $3.052 | $3.081 | $2.948 | $3.0288 | $12.94M | -0.78% |
| 2026-05-28 | $3.093 | $3.116 | $2.972 | $3.0526 | $17.18M | -0.15% |
| 2026-05-27 | $3.253 | $3.319 | $3.0571 | $3.0571 | $19.33M | -6.41% |
| 2026-05-26 | $3.329 | $3.388 | $3.227 | $3.2664 | $9.01M | -1.58% |
| 2026-05-25 | $3.386 | $3.439 | $3.308 | $3.3189 | $11.76M | -1.76% |
| 2026-05-24 | $3.463 | $3.475 | $3.325 | $3.3783 | $7.44M | -1.91% |
| 2026-05-23 | $3.405 | $3.569 | $3.267 | $3.444 | $14.01M | +1.17% |
| 2026-05-22 | $3.608 | $3.681 | $3.377 | $3.4042 | $19.26M | -5.54% |
| 2026-05-21 | $3.616 | $3.691 | $3.529 | $3.6041 | $10.27M | +0.27% |
| 2026-05-20 | $3.452 | $3.666 | $3.429 | $3.5944 | $10.65M | +4.17% |
| 2026-05-19 | $3.544 | $3.588 | $3.436 | $3.4504 | $3.38M | -1.79% |
| 2026-05-18 | $3.47 | $3.552 | $3.357 | $3.5134 | $13.14M | +2.35% |
| 2026-05-17 | $3.49 | $3.609 | $3.383 | $3.4328 | $9.86M | -2.23% |
| 2026-05-16 | $3.60 | $3.622 | $3.459 | $3.511 | $8.79M | -1.51% |
| 2026-05-15 | $3.733 | $3.759 | $3.522 | $3.5649 | $14.93M | -4.55% |
| 2026-05-14 | $3.622 | $3.817 | $3.563 | $3.7349 | $11.91M | +3.07% |
| 2026-05-13 | $3.765 | $3.846 | $3.58 | $3.6237 | $8.18M | -3.75% |
| 2026-05-12 | $3.896 | $3.905 | $3.687 | $3.7648 | $7.39M | -3.40% |
| 2026-05-11 | $3.995 | $4.009 | $3.816 | $3.8972 | $10.77M | -1.77% |
| 2026-05-10 | $3.81 | $4.167 | $3.694 | $3.9673 | $37.13M | +4.13% |
| 2026-05-09 | $3.711 | $3.824 | $3.618 | $3.8101 | $10.89M | +3.50% |
| 2026-05-08 | $3.434 | $3.735 | $3.387 | $3.6812 | $22.43M | +7.22% |
| 2026-05-07 | $3.475 | $3.509 | $3.38 | $3.4333 | $10.18M | -0.43% |
| 2026-05-06 | $3.358 | $3.553 | $3.34 | $3.448 | $18.04M | +2.69% |
| 2026-05-05 | $3.274 | $3.398 | $3.271 | $3.3576 | $6.31M | +1.74% |
| 2026-05-04 | $3.235 | $3.454 | $3.211 | $3.30 | $11.63M | +0.77% |
| 2026-05-03 | $3.2552 | $3.4518 | $3.21 | $3.2749 | $11.36M | +0.68% |
| 2026-05-02 | $3.205 | $3.28 | $3.193 | $3.2527 | $4.40M | +1.02% |
| 2026-05-01 | $3.189 | $3.276 | $3.189 | $3.2197 | $5.86M | +0.16% |
| 2026-04-30 | $3.192 | $3.227 | $3.146 | $3.2144 | $5.98M | +0.69% |
| 2026-04-29 | $3.242 | $3.328 | $3.105 | $3.1923 | $10.18M | -0.73% |
| 2026-04-28 | $3.251 | $3.278 | $3.19 | $3.2157 | $8.00M | -0.82% |
| 2026-04-27 | $3.282 | $3.361 | $3.177 | $3.2421 | $8.84M | +0.01% |
| 2026-04-26 | $3.259 | $3.309 | $3.23 | $3.2418 | $8.07M | -0.74% |
| 2026-04-25 | $3.252 | $3.282 | $3.227 | $3.2659 | $5.64M | +0.48% |
| 2026-04-24 | $3.293 | $3.311 | $3.222 | $3.2502 | $7.19M | -0.98% |
| 2026-04-23 | $3.315 | $3.328 | $3.208 | $3.2822 | $9.74M | -0.79% |
| 2026-04-22 | $3.275 | $3.438 | $3.258 | $3.3083 | $9.88M | +1.16% |
| 2026-04-21 | $3.233 | $3.296 | $3.187 | $3.2703 | $4.61M | +1.03% |
| 2026-04-20 | $3.231 | $3.33 | $3.197 | $3.2371 | $11.75M | +0.12% |
| 2026-04-19 | $3.323 | $3.336 | $3.1972 | $3.2333 | $13.34M | -3.09% |
| 2026-04-18 | $3.452 | $3.479 | $3.328 | $3.3364 | $8.61M | -2.52% |
| 2026-04-17 | $3.43 | $3.58 | $3.327 | $3.4225 | $10.67M | -1.29% |
| 2026-04-16 | $3.225 | $3.47 | $3.21 | $3.4671 | $13.39M | +7.59% |
| 2026-04-15 | $3.132 | $3.261 | $3.12 | $3.2225 | $1.87M | +2.22% |
| 2026-04-14 | $3.233 | $3.248 | $3.092 | $3.1526 | $6.78M | -1.54% |
| 2026-04-13 | $3.019 | $3.258 | $3.009 | $3.2019 | $12.27M | +5.25% |
| 2026-04-12 | $3.151 | $3.158 | $3.006 | $3.0422 | $6.99M | -3.44% |
| 2026-04-11 | $3.166 | $3.221 | $3.115 | $3.1504 | $3.35M | -0.32% |
| 2026-04-10 | $3.107 | $3.198 | $3.09 | $3.1604 | $6.68M | +1.14% |
| 2026-04-09 | $3.123 | $3.22 | $3.049 | $3.1247 | $10.19M | +0.01% |
| 2026-04-08 | $3.284 | $3.298 | $3.11 | $3.1244 | $9.90M | -4.91% |
| 2026-04-07 | $3.095 | $3.322 | $3.015 | $3.2859 | $8.73M | +7.05% |
| 2026-04-06 | $3.148 | $3.21 | $3.0695 | $3.0695 | $8.99M | -3.04% |
| 2026-04-05 | $3.125 | $3.1656 | $3.059 | $3.1656 | $7.36M | +1.60% |
| 2026-04-04 | $3.172 | $3.181 | $3.099 | $3.1158 | $6.64M | -1.35% |
| 2026-04-03 | $3.175 | $3.256 | $3.148 | $3.1584 | $8.10M | -0.48% |
| 2026-04-02 | $3.568 | $3.597 | $3.096 | $3.1736 | $30.93M | -11.03% |
| 2026-04-01 | $3.544 | $3.673 | $3.535 | $3.5672 | $5.79M | -0.21% |
| 2026-03-31 | $3.481 | $3.591 | $3.451 | $3.5745 | $10.69M | +2.36% |
| 2026-03-30 | $3.356 | $3.577 | $3.355 | $3.492 | $10.00M | +4.08% |
| 2026-03-29 | $3.383 | $3.427 | $3.26 | $3.3551 | $3.92M | -0.60% |
| 2026-03-28 | $3.389 | $3.451 | $3.356 | $3.3753 | $5.00M | -0.63% |
| 2026-03-27 | $3.527 | $3.555 | $3.366 | $3.3968 | $8.63M | -3.70% |
| 2026-03-26 | $3.709 | $3.719 | $3.483 | $3.5273 | $7.03M | -4.87% |
| 2026-03-25 | $3.609 | $3.761 | $3.584 | $3.708 | $9.28M | +1.65% |
| 2026-03-24 | $3.586 | $3.6477 | $3.529 | $3.6477 | $11.17M | +1.88% |
| 2026-03-23 | $3.474 | $3.682 | $3.437 | $3.5805 | $18.58M | +2.26% |
| 2026-03-22 | $3.484 | $3.679 | $3.411 | $3.5012 | $12.67M | +0.51% |
| 2026-03-21 | $3.605 | $3.626 | $3.459 | $3.4834 | $7.46M | -3.28% |
| 2026-03-20 | $3.578 | $3.648 | $3.544 | $3.6014 | $9.90M | +0.82% |
| 2026-03-19 | $3.679 | $3.721 | $3.503 | $3.572 | $13.15M | -2.97% |
| 2026-03-18 | $3.957 | $4.016 | $3.617 | $3.6814 | $13.54M | -6.97% |
| 2026-03-17 | $4.157 | $4.174 | $3.944 | $3.9573 | $11.49M | -4.79% |
| 2026-03-16 | $4.069 | $4.193 | $3.974 | $4.1566 | $21.34M | +2.00% |
| 2026-03-15 | $3.9562 | $4.1735 | $3.947 | $4.0753 | $18.43M | +3.19% |
| 2026-03-14 | $4.001 | $4.02 | $3.905 | $3.9494 | $8.13M | -0.83% |
| 2026-03-13 | $3.917 | $4.209 | $3.906 | $3.9823 | $17.85M | +1.70% |
| 2026-03-12 | $3.899 | $3.949 | $3.843 | $3.9159 | $6.72M | +0.47% |
| 2026-03-11 | $3.844 | $3.967 | $3.805 | $3.8975 | $11.95M | +0.87% |
| 2026-03-10 | $3.862 | $3.997 | $3.824 | $3.8639 | $16.55M | -0.66% |
| 2026-03-09 | $3.66 | $3.9966 | $3.659 | $3.8897 | $18.07M | +6.26% |
| 2026-03-08 | $3.771 | $3.797 | $3.611 | $3.6605 | $6.29M | -2.00% |
| 2026-03-07 | $3.848 | $3.867 | $3.734 | $3.7351 | $9.13M | -2.54% |
| 2026-03-06 | $3.97 | $4.022 | $3.808 | $3.8326 | $13.05M | -3.45% |
| 2026-03-05 | $3.977 | $4.094 | $3.927 | $3.9697 | $11.77M | -0.47% |
| 2026-03-04 | $3.914 | $4.089 | $3.86 | $3.9883 | $25.02M | +1.98% |
| 2026-03-03 | $3.928 | $3.941 | $3.75 | $3.9108 | $10.21M | +0.30% |
| 2026-03-02 | $3.749 | $4.046 | $3.718 | $3.8991 | $21.19M | +4.12% |
| 2026-03-01 | $3.811 | $3.971 | $3.668 | $3.7446 | $13.79M | -1.43% |
| 2026-02-28 | $3.741 | $3.893 | $3.541 | $3.7991 | $23.62M | +2.48% |
| 2026-02-27 | $3.878 | $3.945 | $3.674 | $3.7072 | $20.57M | -3.63% |
| 2026-02-26 | $4.054 | $4.09 | $3.7166 | $3.8467 | $32.20M | -5.16% |
| 2026-02-25 | $3.337 | $4.292 | $3.328 | $4.0559 | $40.29M | +21.54% |
| 2026-02-24 | $3.348 | $3.403 | $3.263 | $3.337 | $9.81M | -0.47% |
| 2026-02-23 | $3.489 | $3.564 | $3.277 | $3.3528 | $18.95M | -2.76% |
| 2026-02-22 | $3.606 | $3.628 | $3.431 | $3.4479 | $14.07M | -4.49% |
| 2026-02-21 | $3.49 | $3.694 | $3.468 | $3.6101 | $9.29M | +3.41% |
| 2026-02-20 | $3.391 | $3.497 | $3.31 | $3.491 | $10.52M | +2.24% |
| 2026-02-19 | $3.403 | $3.468 | $3.296 | $3.4146 | $13.82M | +1.23% |
| 2026-02-18 | $3.527 | $3.605 | $3.362 | $3.3732 | $16.20M | -4.63% |
| 2026-02-17 | $3.601 | $3.63 | $3.453 | $3.537 | $10.94M | -0.88% |
| 2026-02-16 | $3.468 | $3.628 | $3.426 | $3.5685 | $15.90M | +2.99% |
| 2026-02-15 | $3.627 | $3.675 | $3.397 | $3.465 | $20.07M | -4.49% |
| 2026-02-14 | $3.398 | $3.733 | $3.377 | $3.6281 | $20.91M | +6.76% |
| 2026-02-13 | $3.246 | $3.495 | $3.211 | $3.3983 | $17.46M | +4.61% |
| 2026-02-12 | $3.369 | $3.497 | $3.142 | $3.2486 | $30.14M | -3.36% |
| 2026-02-11 | $3.361 | $4.566 | $3.222 | $3.3615 | $105.46M | +0.04% |
| 2026-02-10 | $3.493 | $3.499 | $3.318 | $3.3603 | $6.08M | -3.79% |
| 2026-02-09 | $3.468 | $3.583 | $3.309 | $3.4926 | $8.76M | +0.97% |
| 2026-02-08 | $3.538 | $3.551 | $3.437 | $3.459 | $8.02M | -2.07% |
| 2026-02-07 | $3.551 | $3.615 | $3.431 | $3.5321 | $18.83M | -0.37% |
| 2026-02-06 | $3.167 | $3.632 | $2.848 | $3.5454 | $43.51M | +11.94% |
| 2026-02-05 | $3.801 | $3.836 | $3.126 | $3.1672 | $41.53M | -16.67% |
| 2026-02-04 | $3.86 | $3.963 | $3.641 | $3.801 | $18.70M | -1.55% |
| 2026-02-03 | $3.926 | $4.024 | $3.70 | $3.8607 | $20.41M | -1.87% |
| 2026-02-02 | $3.839 | $3.997 | $3.706 | $3.9342 | $22.42M | +2.51% |
| 2026-02-01 | $3.959 | $4.026 | $3.754 | $3.8381 | $18.51M | -3.09% |
| 2026-01-31 | $4.277 | $4.308 | $3.611 | $3.9605 | $27.47M | -7.39% |
| 2026-01-30 | $4.395 | $4.418 | $4.141 | $4.2766 | $20.60M | -1.74% |
| 2026-01-29 | $4.82 | $4.833 | $4.286 | $4.3525 | $26.46M | -9.71% |
| 2026-01-28 | $4.80 | $4.878 | $4.753 | $4.8204 | $6.86M | +0.31% |
| 2026-01-27 | $4.712 | $4.817 | $4.631 | $4.8057 | $15.26M | +1.98% |
| 2026-01-26 | $4.638 | $4.761 | $4.491 | $4.7125 | $23.01M | +1.11% |
| 2026-01-25 | $4.854 | $4.895 | $4.56 | $4.6608 | $25.13M | -3.62% |
| 2026-01-24 | $4.872 | $4.914 | $4.827 | $4.8359 | $8.61M | -0.54% |
| 2026-01-23 | $4.838 | $4.984 | $4.774 | $4.8622 | $11.30M | +0.04% |
| 2026-01-22 | $4.939 | $4.995 | $4.772 | $4.8604 | $12.85M | -0.76% |
| 2026-01-21 | $4.804 | $5.067 | $4.762 | $4.8975 | $22.90M | +1.98% |
| 2026-01-20 | $5.026 | $5.028 | $4.694 | $4.8026 | $17.53M | -4.44% |
| 2026-01-19 | $5.096 | $5.096 | $4.611 | $5.026 | $23.78M | -0.14% |
| 2026-01-18 | $5.3445 | $5.397 | $4.6182 | $5.0332 | $29.59M | -5.88% |
| 2026-01-17 | $5.315 | $5.444 | $5.304 | $5.3476 | $12.22M | -0.34% |
| 2026-01-16 | $5.35 | $5.3661 | $5.132 | $5.3661 | $19.09M | +0.29% |
| 2026-01-15 | $5.682 | $5.685 | $5.229 | $5.3507 | $19.40M | -5.82% |
| 2026-01-14 | $5.73 | $5.85 | $5.658 | $5.6812 | $18.30M | -1.31% |
| 2026-01-13 | $5.369 | $5.805 | $5.352 | $5.7565 | $42.06M | +7.26% |
| 2026-01-12 | $5.455 | $5.61 | $5.284 | $5.367 | $13.04M | -1.04% |
| 2026-01-11 | $5.479 | $5.607 | $5.2892 | $5.4232 | $20.83M | -0.99% |
| 2026-01-10 | $5.471 | $5.555 | $5.428 | $5.4774 | $12.66M | -0.15% |
| 2026-01-09 | $5.49 | $5.583 | $5.352 | $5.4856 | $28.72M | -0.13% |
| 2026-01-08 | $5.724 | $5.818 | $5.389 | $5.4927 | $38.29M | -4.09% |
| 2026-01-07 | $6.073 | $6.093 | $5.639 | $5.7271 | $18.55M | -5.64% |
| 2026-01-06 | $6.163 | $6.315 | $5.843 | $6.0697 | $34.91M | -1.39% |
| 2026-01-05 | $5.857 | $6.438 | $5.73 | $6.1554 | $81.33M | +4.98% |
| 2026-01-04 | $5.945 | $6.0379 | $5.769 | $5.8635 | $39.89M | -1.13% |
| 2026-01-03 | $6.034 | $6.119 | $5.746 | $5.9306 | $32.16M | -1.80% |
| 2026-01-02 | $5.807 | $6.10 | $5.673 | $6.0391 | $15.44M | +3.50% |
| 2026-01-01 | $5.641 | $5.843 | $5.623 | $5.8346 | $28.06M | +2.53% |
Frequently asked questions
What was the Uniswap price on January 1, 2026?
UNI opened 2026-01-01 at $5.641 and closed that day at $5.8346.
What was the highest price of Uniswap in 2026?
The highest was $10.915 on 2026-09-23; the lowest was $2.319 on 2026-06-06.
How much did Uniswap change in 2026?
UNI has moved +33.79% in 2026, from $5.641 to $7.5471 (the year is not over).
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.