Uniswap (UNI) Riwayat Harga 2025

In 2025, Uniswap opened at $13.2430 and closed the year at $5.64, a change of −57.41%. The highest price was $15.6540 and the lowest $2.00.

Tanggal	Buka	Tertinggi	Terendah	Tutup	Perubahan	Volume	Kapitalisasi Pasar
Dec 31, 2025	$5.9260	$5.9780	$5.6230	$5.64	4.83%	$17,246,532	$3,728,245,934
Dec 30, 2025	$5.9950	$6.0440	$5.8950	$5.9260	1.15%	$19,605,544	$3,770,770,362
Dec 29, 2025	$6.2310	$6.3920	$5.9270	$5.9950	3.79%	$35,315,298	$3,909,878,631
Dec 28, 2025	$5.9670	$6.5690	$5.9340	$6.23	4.41%	$55,999,202	$3,755,018,052
Dec 27, 2025	$5.8290	$6.0410	$5.8270	$5.9670	2.37%	$17,493,538	$3,670,220,510
Dec 26, 2025	$5.8140	$6.0370	$5.73	$5.8290	0.26%	$24,207,681	$3,659,121,835
Dec 25, 2025	$5.7790	$6.0850	$5.7470	$5.8150	0.62%	$24,947,694	$3,637,792,410
Dec 24, 2025	$5.8110	$5.8880	$5.5930	$5.7780	0.57%	$27,473,129	$3,660,364,054
Dec 23, 2025	$6.0190	$6.1210	$5.6540	$5.81	3.47%	$39,326,407	$3,780,869,488
Dec 22, 2025	$6.1170	$6.4160	$5.9140	$6.0180	1.62%	$48,766,587	$3,863,004,427
Dec 21, 2025	$6.2620	$6.50	$6.0540	$6.1170	2.32%	$61,255,347	$3,937,041,176
Dec 20, 2025	$5.3180	$6.3780	$5.2530	$6.2620	17.75%	$79,156,990	$3,347,876,153
Dec 19, 2025	$4.96	$5.3360	$4.90	$5.3190	7.24%	$32,209,861	$3,122,105,687
Dec 18, 2025	$4.9670	$5.4350	$4.8490	$4.96	0.14%	$55,322,169	$3,123,739,713
Dec 17, 2025	$5.1970	$5.3240	$4.8830	$4.9660	4.44%	$22,211,728	$3,272,987,818
Dec 16, 2025	$5.08	$5.2790	$4.9350	$5.1980	2.32%	$20,184,465	$3,197,718,580
Dec 15, 2025	$5.3110	$5.4660	$4.9710	$5.0790	4.37%	$23,134,696	$3,347,094,625
Dec 14, 2025	$5.5010	$5.5650	$5.2470	$5.31	3.47%	$12,373,126	$3,469,553,691
Dec 13, 2025	$5.4230	$5.5290	$5.3730	$5.50	1.42%	$7,450,598	$3,413,828,644
Dec 12, 2025	$5.5480	$5.6510	$5.21	$5.4220	2.27%	$20,196,351	$3,495,682,116
Dec 11, 2025	$5.6010	$5.6070	$5.2930	$5.5480	0.95%	$21,818,456	$3,533,862,505
Dec 10, 2025	$5.7460	$5.9460	$5.5270	$5.6020	2.51%	$25,007,414	$3,625,303,361
Dec 9, 2025	$5.6150	$5.9760	$5.4270	$5.7470	2.35%	$22,417,629	$3,537,095,281
Dec 8, 2025	$5.4620	$5.7720	$5.4310	$5.6160	2.82%	$17,023,459	$3,431,056,559
Dec 7, 2025	$5.5640	$5.6720	$5.3160	$5.4610	1.85%	$20,788,555	$3,503,876,649
Dec 6, 2025	$5.4730	$5.6240	$5.4150	$5.5630	1.64%	$11,516,531	$3,462,488,571
Dec 5, 2025	$5.9610	$6.0360	$5.4260	$5.4740	8.17%	$27,235,279	$3,754,046,397
Dec 4, 2025	$6.1080	$6.20	$5.8290	$5.9610	2.41%	$22,791,321	$3,855,279,284
Dec 3, 2025	$5.9190	$6.1970	$5.8940	$6.1070	3.18%	$28,436,436	$3,733,027,786
Dec 2, 2025	$5.6010	$6.0390	$5.3680	$5.92	5.70%	$39,027,678	$3,531,705,365
Dec 1, 2025	$6.0420	$6.0580	$5.4410	$5.5990	7.33%	$45,174,740	$3,814,157,582
Nov 30, 2025	$6.0570	$6.2780	$6.0070	$6.0420	0.25%	$17,847,095	$3,818,731,495
Nov 29, 2025	$6.1280	$6.2160	$5.9780	$6.0570	1.16%	$11,700,960	$3,862,520,134
Nov 28, 2025	$6.1420	$6.3560	$6.05	$6.1290	0.21%	$21,075,727	$3,867,832,589
Nov 27, 2025	$6.3030	$6.4350	$6.0990	$6.1410	2.57%	$26,952,577	$3,969,303,639
Nov 26, 2025	$6.2320	$6.3870	$5.9980	$6.3030	1.14%	$23,730,897	$3,923,266,844
Nov 25, 2025	$6.2940	$6.3760	$5.8810	$6.2330	0.97%	$34,725,165	$3,965,881,362
Nov 24, 2025	$6.1360	$6.4290	$6.0550	$6.2950	2.59%	$42,819,082	$3,857,022,812
Nov 23, 2025	$6.1610	$6.3560	$6.0580	$6.1360	0.41%	$24,927,776	$3,883,683,963
Nov 22, 2025	$6.4250	$6.5450	$5.86	$6.1610	4.11%	$38,313,337	$4,058,387,850
Nov 21, 2025	$6.5690	$6.7420	$5.9130	$6.4260	2.18%	$78,228,081	$4,139,708,517
Nov 20, 2025	$7.2240	$7.3840	$6.4760	$6.57	9.05%	$59,771,404	$4,533,830,215
Nov 19, 2025	$7.4990	$7.5190	$6.8160	$7.2250	3.65%	$59,810,255	$4,717,242,107
Nov 18, 2025	$7.4220	$7.7660	$7.1810	$7.50	1.05%	$80,290,561	$4,661,401,949
Nov 17, 2025	$7.1770	$8.1560	$7.0860	$7.4210	3.40%	$148,416,972	$4,524,550,099
Nov 16, 2025	$7.3580	$7.9230	$6.9780	$7.1780	2.45%	$84,700,327	$4,634,467,340
Nov 15, 2025	$6.9910	$7.6430	$6.9750	$7.3570	5.24%	$60,714,397	$4,402,455,773
Nov 14, 2025	$7.7520	$7.8020	$6.9270	$6.9920	9.80%	$92,621,505	$4,880,745,797
Nov 13, 2025	$7.5680	$8.2060	$7.4630	$7.7530	2.44%	$132,738,097	$4,764,027,558
Nov 12, 2025	$8.25	$8.8630	$7.4740	$7.5680	8.27%	$159,332,945	$5,170,974,535
Nov 11, 2025	$9.35	$10.30	$8.10	$8.2490	11.78%	$592,527,279	$5,807,394,843
Nov 10, 2025	$6.5750	$10.03	$6.5470	$9.3470	42.16%	$272,237,690	$4,136,080,240
Nov 9, 2025	$6.0110	$6.78	$5.7950	$6.5740	9.37%	$60,654,675	$3,781,132,357
Nov 8, 2025	$5.8750	$6.1410	$5.8050	$6.0110	2.31%	$42,038,891	$3,700,201,502
Nov 7, 2025	$5.2560	$6.0030	$5.2430	$5.8750	11.78%	$47,600,602	$3,301,372,684
Nov 6, 2025	$5.3450	$5.3730	$5.1060	$5.2550	1.68%	$19,945,298	$3,374,249,459
Nov 5, 2025	$5.0730	$5.4930	$4.8710	$5.3460	5.38%	$29,427,090	$3,050,593,104
Nov 4, 2025	$5.1980	$5.2820	$4.7360	$5.0730	2.40%	$48,638,552	$3,119,430,043
Nov 3, 2025	$5.8590	$5.8880	$4.9470	$5.1980	11.28%	$51,231,600	$3,523,360,190
Nov 2, 2025	$5.8640	$5.9270	$5.7120	$5.8590	0.09%	$12,938,156	$3,521,035,707
Nov 1, 2025	$5.7440	$5.8970	$5.7170	$5.8630	2.07%	$14,318,262	$3,448,613,060
Oct 31, 2025	$5.8470	$5.9540	$5.6120	$5.7440	1.76%	$30,598,791	$3,503,993,656
Oct 30, 2025	$6.2940	$6.3870	$5.6660	$5.8460	7.12%	$89,236,277	$3,779,175,222
Oct 29, 2025	$6.3390	$6.4480	$6.1420	$6.2950	0.69%	$24,438,743	$3,818,127,171
Oct 28, 2025	$6.5130	$6.6350	$6.25	$6.3390	2.67%	$15,432,625	$3,913,171,357
Oct 27, 2025	$6.6650	$6.8880	$6.4630	$6.5140	2.27%	$24,503,918	$4,000,712,623
Oct 26, 2025	$6.2460	$6.7340	$6.1480	$6.6650	6.71%	$23,101,845	$3,754,459,780
Oct 25, 2025	$6.2430	$6.2990	$6.16	$6.2450	0.03%	$19,006,341	$3,749,971,427
Oct 24, 2025	$6.3140	$6.47	$6.1630	$6.2430	1.12%	$18,337,924	$3,787,886,698
Oct 23, 2025	$6.0370	$6.3650	$6.0260	$6.3130	4.57%	$18,240,651	$3,628,680,754
Oct 22, 2025	$6.2530	$6.3020	$5.8610	$6.0370	3.45%	$26,541,950	$3,758,076,583
Oct 21, 2025	$6.3370	$6.6530	$6.1080	$6.2530	1.33%	$38,332,784	$3,806,070,968
Oct 20, 2025	$6.2590	$6.5450	$6.1370	$6.3360	1.23%	$18,510,009	$3,760,023,751
Oct 19, 2025	$6.0230	$6.3620	$5.9510	$6.2590	3.92%	$20,602,224	$3,619,108,596
Oct 18, 2025	$6.1330	$6.2090	$5.9040	$6.0240	1.78%	$21,215,904	$3,686,788,573
Oct 17, 2025	$6.2790	$6.4090	$5.8440	$6.1320	2.34%	$46,010,417	—
Oct 16, 2025	$6.5690	$6.7340	$6.2210	$6.2790	4.41%	$30,955,592	—
Oct 15, 2025	$6.8220	$6.9870	$6.4430	$6.5690	3.71%	$34,102,305	—
Oct 14, 2025	$7.0510	$7.0810	$6.3840	$6.8220	3.25%	$47,834,043	—
Oct 13, 2025	$6.6190	$7.12	$6.4910	$7.0510	6.53%	$49,706,810	—
Oct 12, 2025	$5.8550	$6.7050	$5.7910	$6.6190	13.05%	$54,036,930	—
Oct 11, 2025	$5.7910	$6.1280	$5.5430	$5.8550	1.11%	$109,611,579	—
Oct 10, 2025	$7.8560	$8.60	$2.00	$5.7920	26.27%	$178,224,315	—
Oct 9, 2025	$8.0730	$8.0930	$7.6430	$7.8550	2.70%	$25,514,876	—
Oct 8, 2025	$7.7660	$8.13	$7.6960	$8.0720	3.94%	$21,403,711	—
Oct 7, 2025	$8.3420	$8.3960	$7.7160	$7.7650	6.92%	$51,028,390	—
Oct 6, 2025	$8.06	$8.4480	$8.00	$8.3420	3.50%	$24,071,044	—
Oct 5, 2025	$8.0250	$8.4290	$7.9670	$8.0590	0.42%	$24,966,216	—
Oct 4, 2025	$8.1760	$8.2020	$7.9080	$8.0250	1.85%	$15,099,870	—
Oct 3, 2025	$8.3520	$8.4940	$8.1320	$8.1760	2.11%	$30,381,019	—
Oct 2, 2025	$8.0730	$8.3940	$7.9850	$8.3530	3.47%	$37,688,122	—
Oct 1, 2025	$7.6410	$8.10	$7.5380	$8.0720	5.64%	$26,884,507	—
Sep 30, 2025	$7.7440	$7.7770	$7.4210	$7.6410	1.33%	$21,866,036	—
Sep 29, 2025	$7.7520	$7.8390	$7.5680	$7.7440	0.10%	$17,111,538	—
Sep 28, 2025	$7.6180	$7.7720	$7.4080	$7.7510	1.75%	$13,642,586	—
Sep 27, 2025	$7.62	$7.6590	$7.4640	$7.6170	0.04%	$19,690,140	—
Sep 26, 2025	$7.4560	$7.6390	$7.3230	$7.6190	2.19%	$38,058,813	—
Sep 25, 2025	$7.8990	$7.9440	$7.2730	$7.4550	5.62%	$47,739,940	—
Sep 24, 2025	$8.0580	$8.1960	$7.8310	$7.8990	1.97%	$24,296,251	—
Sep 23, 2025	$8.2310	$8.2630	$8.0090	$8.0570	2.11%	$24,534,550	—
Sep 22, 2025	$9.0430	$9.08	$7.50	$8.2310	8.98%	$75,183,759	—
Sep 21, 2025	$9.1840	$9.22	$9.0310	$9.0430	1.54%	$18,410,161	—
Sep 20, 2025	$9.1620	$9.2810	$9.1030	$9.1850	0.25%	$13,828,489	—
Sep 19, 2025	$9.6040	$9.7340	$9.0750	$9.1620	4.60%	$40,038,967	—
Sep 18, 2025	$9.5520	$9.6690	$9.4070	$9.6040	0.54%	$36,282,181	—
Sep 17, 2025	$9.3210	$9.62	$9.1340	$9.5510	2.47%	$33,927,473	—
Sep 16, 2025	$9.16	$9.3990	$9.05	$9.3210	1.76%	$34,774,987	—
Sep 15, 2025	$9.4130	$9.54	$9.02	$9.1610	2.68%	$47,940,393	—
Sep 14, 2025	$10.1220	$10.13	$9.0040	$9.4140	6.99%	$92,903,198	—
Sep 13, 2025	$10.1790	$10.36	$9.9330	$10.1220	0.56%	$38,772,544	—
Sep 12, 2025	$9.9870	$10.2260	$9.9020	$10.1790	1.92%	$42,666,140	—
Sep 11, 2025	$9.7370	$10.05	$9.6990	$9.9860	2.56%	$36,981,859	—
Sep 10, 2025	$9.54	$9.8180	$9.4650	$9.7360	2.05%	$40,714,951	—
Sep 9, 2025	$9.5540	$9.93	$9.3880	$9.5390	0.16%	$45,653,990	—
Sep 8, 2025	$9.3960	$9.7870	$9.3270	$9.5550	1.69%	$33,743,962	—
Sep 7, 2025	$9.3340	$9.4490	$9.2610	$9.3960	0.66%	$11,750,810	—
Sep 6, 2025	$9.3940	$9.4350	$9.23	$9.3330	0.65%	$12,717,490	—
Sep 5, 2025	$9.2880	$9.7330	$9.2830	$9.3930	1.13%	$35,231,397	—
Sep 4, 2025	$9.6770	$9.7280	$9.1620	$9.2880	4.02%	$32,971,874	—
Sep 3, 2025	$9.5820	$9.7620	$9.40	$9.6760	0.98%	$38,768,301	—
Sep 2, 2025	$9.3520	$9.65	$9.2730	$9.5810	2.45%	$42,719,709	—
Sep 1, 2025	$9.6180	$9.8310	$9.11	$9.3510	2.78%	$55,251,666	—
Aug 31, 2025	$9.7270	$9.9170	$9.6060	$9.6190	1.11%	$18,877,330	—
Aug 30, 2025	$9.6330	$9.8270	$9.4040	$9.7260	0.97%	$23,843,953	—
Aug 29, 2025	$10.0180	$10.0830	$9.3660	$9.6330	3.84%	$54,466,769	—
Aug 28, 2025	$9.8550	$10.1230	$9.7340	$10.0180	1.65%	$42,968,426	—
Aug 27, 2025	$9.9520	$10.1280	$9.7840	$9.8540	0.98%	$66,593,757	—
Aug 26, 2025	$9.7030	$10.0270	$9.5710	$9.9510	2.56%	$76,396,245	—
Aug 25, 2025	$10.9260	$10.98	$9.5820	$9.7030	11.19%	$97,033,010	—
Aug 24, 2025	$11.3460	$11.4430	$10.8060	$10.9250	3.71%	$71,314,951	—
Aug 23, 2025	$11.4390	$11.4740	$11.0130	$11.3470	0.80%	$57,700,593	—
Aug 22, 2025	$10.2270	$11.6310	$10.0130	$11.4380	11.84%	$130,843,486	—
Aug 21, 2025	$10.61	$10.70	$10.1710	$10.2270	3.61%	$42,602,883	—
Aug 20, 2025	$9.95	$10.70	$9.9130	$10.61	6.63%	$59,006,285	—
Aug 19, 2025	$10.4850	$10.6330	$9.90	$9.95	5.10%	$65,453,457	—
Aug 18, 2025	$11.0170	$11.0560	$10.10	$10.4840	4.84%	$95,284,606	—
Aug 17, 2025	$11.0140	$11.3930	$10.9140	$11.0170	0.03%	$51,897,233	—
Aug 16, 2025	$10.7220	$11.1540	$10.7010	$11.0110	2.70%	$59,763,779	—
Aug 15, 2025	$10.8750	$11.1480	$10.4210	$10.7220	1.41%	$84,999,143	—
Aug 14, 2025	$12.1310	$12.30	$10.60	$10.8750	10.35%	$169,498,361	—
Aug 13, 2025	$11.5990	$12.2860	$10.90	$12.13	4.58%	$169,219,555	—
Aug 12, 2025	$11.0420	$11.6350	$10.7970	$11.6010	5.06%	$180,195,376	—
Aug 11, 2025	$10.9480	$11.9990	$10.5630	$11.0420	0.86%	$176,060,284	—
Aug 10, 2025	$10.98	$11.3670	$10.45	$10.9480	0.29%	$98,069,342	—
Aug 9, 2025	$10.8610	$11.4020	$10.75	$10.9790	1.09%	$93,402,914	—
Aug 8, 2025	$10.4250	$11.0510	$10.2690	$10.8610	4.18%	$87,607,156	—
Aug 7, 2025	$9.6970	$10.4480	$9.6280	$10.4250	7.51%	$56,330,019	—
Aug 6, 2025	$9.5810	$9.8090	$9.3840	$9.6970	1.21%	$28,896,797	—
Aug 5, 2025	$9.9630	$9.97	$9.3720	$9.5810	3.83%	$50,668,912	—
Aug 4, 2025	$9.1470	$10.10	$9.1360	$9.9610	8.90%	$84,875,391	—
Aug 3, 2025	$8.7610	$9.23	$8.68	$9.1480	4.42%	$26,483,433	—
Aug 2, 2025	$9.0370	$9.1810	$8.6850	$8.7570	3.10%	$43,678,610	—
Aug 1, 2025	$9.3410	$9.4670	$8.8430	$9.0370	3.25%	$86,857,116	—
Jul 31, 2025	$10.0080	$10.2380	$9.2950	$9.3440	6.63%	$76,697,393	—
Jul 30, 2025	$10.3070	$10.5040	$9.5620	$10.0080	2.90%	$80,526,473	—
Jul 29, 2025	$10.4610	$10.6640	$10.0040	$10.3070	1.47%	$70,212,814	—
Jul 28, 2025	$10.9860	$11.1920	$10.3550	$10.46	4.79%	$70,551,042	—
Jul 27, 2025	$10.5570	$11.0570	$10.4530	$10.9850	4.05%	$51,026,542	—
Jul 26, 2025	$10.4260	$10.7630	$10.3270	$10.5570	1.26%	$46,004,781	—
Jul 25, 2025	$10.1250	$10.6280	$9.7280	$10.4260	2.97%	$89,745,070	—
Jul 24, 2025	$10.1780	$10.53	$9.6240	$10.1240	0.53%	$117,703,007	—
Jul 23, 2025	$10.7750	$10.8470	$9.6960	$10.1780	5.54%	$118,622,507	—
Jul 22, 2025	$10.8290	$11.0690	$10.1180	$10.7740	0.51%	$137,824,396	—
Jul 21, 2025	$10.6570	$11.6860	$10.3120	$10.8290	1.61%	$169,435,805	—
Jul 20, 2025	$10.1720	$10.90	$10.1070	$10.6570	4.77%	$100,738,838	—
Jul 19, 2025	$10.1330	$10.3830	$9.7910	$10.1720	0.38%	$78,688,400	—
Jul 18, 2025	$8.9330	$11.0070	$8.85	$10.1320	13.42%	$324,752,014	—
Jul 17, 2025	$8.9020	$9.18	$8.6360	$8.9320	0.34%	$125,831,612	—
Jul 16, 2025	$9.3450	$9.5350	$8.7680	$8.9010	4.75%	$145,804,074	—
Jul 15, 2025	$9.1310	$9.4230	$8.6850	$9.3450	2.34%	$125,838,623	—
Jul 14, 2025	$8.5120	$9.6880	$8.4790	$9.1310	7.27%	$195,994,052	—
Jul 13, 2025	$8.3920	$8.7470	$8.3480	$8.5110	1.42%	$46,277,047	—
Jul 12, 2025	$8.6910	$8.8670	$8.17	$8.3920	3.44%	$62,172,202	—
Jul 11, 2025	$8.4670	$9.0740	$8.3040	$8.6920	2.66%	$141,945,068	—
Jul 10, 2025	$8.30	$8.6160	$7.9950	$8.4660	2.00%	$104,228,644	—
Jul 9, 2025	$7.66	$8.4890	$7.5330	$8.3010	8.37%	$108,510,768	—
Jul 8, 2025	$7.39	$7.8170	$7.3180	$7.6590	3.64%	$50,733,246	—
Jul 7, 2025	$7.4230	$7.5220	$7.23	$7.39	0.44%	$33,027,275	—
Jul 6, 2025	$7.3320	$7.5760	$7.2140	$7.4220	1.23%	$50,423,231	—
Jul 5, 2025	$6.9320	$7.4280	$6.8160	$7.3320	5.77%	$45,462,188	—
Jul 4, 2025	$7.4720	$7.6330	$6.7770	$6.9310	7.24%	$82,355,502	—
Jul 3, 2025	$7.3480	$7.8630	$7.2820	$7.4730	1.70%	$92,811,364	—
Jul 2, 2025	$6.5920	$7.5760	$6.4950	$7.3480	11.47%	$119,634,532	—
Jul 1, 2025	$7.13	$7.1830	$6.59	$6.59	7.57%	$52,890,923	—
Jun 30, 2025	$7.3950	$7.4580	$7.0470	$7.1290	3.60%	$48,949,487	—
Jun 29, 2025	$7.1270	$7.5060	$6.9520	$7.3940	3.75%	$59,035,558	—
Jun 28, 2025	$6.9110	$7.1740	$6.8330	$7.1260	3.11%	$29,909,002	—
Jun 27, 2025	$6.8070	$6.9950	$6.7270	$6.91	1.51%	$38,869,436	—
Jun 26, 2025	$6.9740	$7.3220	$6.7380	$6.8070	2.39%	$84,020,093	—
Jun 25, 2025	$7.0610	$7.3610	$6.8560	$6.9740	1.23%	$77,486,965	—
Jun 24, 2025	$6.7970	$7.1670	$6.7310	$7.06	3.87%	$67,073,933	—
Jun 23, 2025	$6.26	$6.9210	$6.0250	$6.7970	8.58%	$101,610,925	—
Jun 22, 2025	$6.4670	$6.6140	$5.9190	$6.2590	3.22%	$90,478,995	—
Jun 21, 2025	$7.0690	$7.13	$6.2080	$6.4650	8.54%	$97,735,564	—
Jun 20, 2025	$7.68	$7.9960	$6.9850	$7.0680	7.97%	$133,241,092	—
Jun 19, 2025	$7.5860	$7.9510	$7.4630	$7.6790	1.23%	$75,805,422	—
Jun 18, 2025	$7.4390	$7.7960	$7.13	$7.5860	1.98%	$97,685,267	—
Jun 17, 2025	$7.4450	$7.8780	$7.2620	$7.4380	0.09%	$103,049,755	—
Jun 16, 2025	$7.18	$7.9810	$7.0330	$7.4460	3.70%	$118,183,707	—
Jun 15, 2025	$7.3030	$7.4790	$6.9670	$7.18	1.68%	$42,117,447	—
Jun 14, 2025	$7.7580	$7.76	$7.1040	$7.3020	5.88%	$42,979,102	—
Jun 13, 2025	$7.4890	$7.7750	$6.7860	$7.7590	3.61%	$157,030,100	—
Jun 12, 2025	$8.1570	$8.25	$7.4770	$7.4890	8.19%	$69,255,456	—
Jun 11, 2025	$8.6650	$8.6740	$7.9580	$8.1570	5.86%	$106,968,591	—
Jun 10, 2025	$6.8440	$8.6770	$6.8310	$8.6650	26.61%	$216,101,231	—
Jun 9, 2025	$6.3230	$6.88	$6.2050	$6.8450	8.26%	$42,429,076	—
Jun 8, 2025	$6.3470	$6.4640	$6.1830	$6.3260	0.33%	$28,727,810	—
Jun 7, 2025	$5.99	$6.4320	$5.9650	$6.3470	5.96%	$34,746,868	—
Jun 6, 2025	$5.8980	$6.1560	$5.8240	$5.9890	1.54%	$34,332,419	—
Jun 5, 2025	$6.3090	$6.4740	$5.7950	$5.8980	6.51%	$51,028,430	—
Jun 4, 2025	$6.6330	$6.8490	$6.2510	$6.3090	4.88%	$64,115,173	—
Jun 3, 2025	$6.4460	$7.1140	$6.2820	$6.6340	2.92%	$68,361,224	—
Jun 2, 2025	$6.3130	$6.4810	$6.0350	$6.4450	2.09%	$34,681,190	—
Jun 1, 2025	$6.0530	$6.3860	$5.8830	$6.3120	4.28%	$48,887,890	—
May 31, 2025	$6.2070	$6.2290	$5.8880	$6.0530	2.48%	$41,164,731	—
May 30, 2025	$6.5590	$6.6980	$6.1230	$6.2060	5.38%	$95,590,898	—
May 29, 2025	$6.8450	$7.7010	$6.53	$6.5590	4.18%	$145,613,085	—
May 28, 2025	$6.3250	$7.05	$6.2370	$6.8460	8.24%	$98,999,249	—
May 27, 2025	$6.5030	$6.7860	$6.2620	$6.3260	2.72%	$63,314,872	—
May 26, 2025	$6.1610	$6.6610	$6.1110	$6.5030	5.55%	$58,075,111	—
May 25, 2025	$6.1180	$6.1790	$5.8920	$6.1610	0.70%	$27,557,109	—
May 24, 2025	$5.9810	$6.35	$5.9470	$6.1170	2.27%	$24,249,991	—
May 23, 2025	$6.4320	$6.8150	$5.9350	$5.9820	7.00%	$84,212,487	—
May 22, 2025	$6.2130	$6.5930	$6.2040	$6.4310	3.51%	$56,840,545	—
May 21, 2025	$6.0250	$6.5130	$5.9410	$6.2120	3.10%	$89,478,934	—
May 20, 2025	$5.9290	$6.30	$5.6920	$6.0240	1.60%	$47,055,284	—
May 19, 2025	$6.1290	$6.1760	$5.6590	$5.9290	3.26%	$40,199,474	—
May 18, 2025	$5.74	$6.3320	$5.6770	$6.1280	6.76%	$39,692,704	—
May 17, 2025	$6.0760	$6.09	$5.6470	$5.7390	5.55%	$27,332,201	—
May 16, 2025	$6.2290	$6.4650	$6.03	$6.0760	2.46%	$30,622,998	—
May 15, 2025	$6.6070	$6.7830	$6.1110	$6.2290	5.72%	$47,591,479	—
May 14, 2025	$7.0920	$7.1580	$6.5380	$6.6070	6.84%	$44,053,770	—
May 13, 2025	$6.8880	$7.37	$6.5250	$7.0920	2.96%	$49,727,184	—
May 12, 2025	$6.93	$7.40	$6.6060	$6.8880	0.61%	$57,959,011	—
May 11, 2025	$7.5550	$7.5590	$6.7160	$6.9290	8.29%	$58,857,344	—
May 10, 2025	$6.3550	$7.7330	$6.3520	$7.5550	18.88%	$76,544,873	—
May 9, 2025	$6.15	$6.7020	$6.00	$6.3530	3.30%	$71,274,427	—
May 8, 2025	$4.8750	$6.1580	$4.8370	$6.1510	26.17%	$56,607,789	—
May 7, 2025	$4.9670	$5.0530	$4.7420	$4.8750	1.85%	$15,060,045	—
May 6, 2025	$4.9760	$4.9890	$4.7390	$4.9660	0.20%	$13,202,360	—
May 5, 2025	$4.9850	$5.1150	$4.89	$4.9750	0.20%	$13,084,017	—
May 4, 2025	$5.0880	$5.1370	$4.9650	$4.9850	2.02%	$9,142,094	—
May 3, 2025	$5.2480	$5.2650	$5.0260	$5.0890	3.03%	$15,669,748	—
May 2, 2025	$5.3160	$5.3810	$5.18	$5.2480	1.28%	$16,193,888	—
May 1, 2025	$5.2690	$5.4340	$5.2350	$5.3170	0.91%	$18,838,562	—
Apr 30, 2025	$5.27	$5.3980	$5.0590	$5.2690	0.02%	$17,001,069	—
Apr 29, 2025	$5.4370	$5.5470	$5.2030	$5.2710	3.05%	$21,861,533	—
Apr 28, 2025	$5.5010	$5.6480	$5.3170	$5.4360	1.18%	$26,439,535	—
Apr 27, 2025	$5.8140	$6.00	$5.4930	$5.50	5.40%	$25,493,580	—
Apr 26, 2025	$5.8280	$6.0320	$5.7430	$5.8130	0.26%	$22,465,638	—
Apr 25, 2025	$5.8120	$5.9860	$5.6910	$5.8280	0.28%	$29,511,993	—
Apr 24, 2025	$6.0320	$6.0550	$5.6420	$5.8110	3.66%	$20,512,963	—
Apr 23, 2025	$5.8110	$6.0990	$5.7880	$6.0330	3.82%	$25,740,748	—
Apr 22, 2025	$5.2740	$5.83	$5.1820	$5.81	10.16%	$23,387,031	—
Apr 21, 2025	$5.2520	$5.51	$5.2150	$5.2740	0.42%	$11,702,068	—
Apr 20, 2025	$5.3170	$5.3560	$5.15	$5.2520	1.22%	$6,014,913	—
Apr 19, 2025	$5.1750	$5.36	$5.1720	$5.3170	2.74%	$5,952,288	—
Apr 18, 2025	$5.1820	$5.2410	$5.1280	$5.1740	0.15%	$5,425,152	—
Apr 17, 2025	$5.15	$5.30	$5.0930	$5.1810	0.60%	$7,479,504	—
Apr 16, 2025	$5.1840	$5.2620	$5.0220	$5.1510	0.64%	$10,815,766	—
Apr 15, 2025	$5.3480	$5.4560	$5.1710	$5.1850	3.05%	$10,299,983	—
Apr 14, 2025	$5.3320	$5.6480	$5.3230	$5.3470	0.28%	$13,553,720	—
Apr 13, 2025	$5.5020	$5.5470	$5.2610	$5.3320	3.09%	$15,650,360	—
Apr 12, 2025	$5.2350	$5.5830	$5.15	$5.5020	5.10%	$13,193,000	—
Apr 11, 2025	$5.0220	$5.3250	$4.9930	$5.2350	4.24%	$14,245,179	—
Apr 10, 2025	$5.4130	$5.4180	$4.8470	$5.0230	7.20%	$14,782,495	—
Apr 9, 2025	$4.7770	$5.4950	$4.5550	$5.4140	13.33%	$29,259,692	—
Apr 8, 2025	$5.1220	$5.3070	$4.6820	$4.7760	6.76%	$16,573,721	—
Apr 7, 2025	$5.1020	$5.35	$4.6020	$5.1210	0.37%	$38,460,871	—
Apr 6, 2025	$5.8670	$5.9020	$4.9720	$5.1010	13.06%	$22,345,587	—
Apr 5, 2025	$5.9090	$5.9410	$5.7620	$5.8660	0.73%	$4,278,618	—
Apr 4, 2025	$5.87	$6.0320	$5.6550	$5.9090	0.66%	$13,523,538	—
Apr 3, 2025	$5.8350	$6.0690	$5.65	$5.8690	0.58%	$13,583,968	—
Apr 2, 2025	$6.2640	$6.47	$5.7860	$5.8360	6.83%	$21,136,502	—
Apr 1, 2025	$5.9710	$6.3510	$5.96	$6.2650	4.92%	$9,432,258	—
Mar 31, 2025	$5.8720	$6.0540	$5.74	$5.9710	1.69%	$16,795,544	—
Mar 30, 2025	$5.96	$6.0630	$5.8040	$5.8710	1.49%	$8,466,992	—
Mar 29, 2025	$6.1740	$6.2550	$5.8630	$5.96	3.47%	$17,032,793	—
Mar 28, 2025	$6.7270	$6.8380	$6.0490	$6.1740	8.22%	$22,753,139	—
Mar 27, 2025	$6.7240	$6.9090	$6.6510	$6.7250	0.01%	$17,925,771	—
Mar 26, 2025	$6.9680	$7.1290	$6.6460	$6.7210	3.54%	$16,789,908	—
Mar 25, 2025	$7.0880	$7.1330	$6.9260	$6.9670	1.71%	$11,248,088	—
Mar 24, 2025	$6.6910	$7.1620	$6.5780	$7.0880	5.93%	$16,958,816	—
Mar 23, 2025	$6.7360	$6.8290	$6.6150	$6.6880	0.71%	$9,639,129	—
Mar 22, 2025	$6.7830	$6.9290	$6.7250	$6.7370	0.68%	$8,045,981	—
Mar 21, 2025	$6.9130	$6.93	$6.7160	$6.7810	1.91%	$9,246,769	—
Mar 20, 2025	$6.9850	$7.0560	$6.6430	$6.9120	1.05%	$20,761,547	—
Mar 19, 2025	$6.3740	$7.38	$6.32	$6.9840	9.57%	$51,998,358	—
Mar 18, 2025	$6.2970	$6.3780	$6.0960	$6.3740	1.22%	$11,798,503	—
Mar 17, 2025	$6.1380	$6.39	$6.0810	$6.2970	2.59%	$14,392,750	—
Mar 16, 2025	$6.2720	$6.2940	$5.9730	$6.1390	2.12%	$18,392,260	—
Mar 15, 2025	$6.0280	$6.3260	$5.9950	$6.2710	4.03%	$13,216,949	—
Mar 14, 2025	$5.8910	$6.1410	$5.8350	$6.0260	2.29%	$20,486,547	—
Mar 13, 2025	$5.9120	$6.0740	$5.6930	$5.89	0.37%	$18,490,285	—
Mar 12, 2025	$6.0980	$6.2090	$5.7430	$5.9120	3.05%	$20,593,792	—
Mar 11, 2025	$5.9070	$6.2440	$5.5060	$6.0960	3.20%	$41,427,895	—
Mar 10, 2025	$6.3980	$6.9570	$5.7840	$5.9060	7.69%	$29,584,027	—
Mar 9, 2025	$7.1640	$7.2150	$6.3140	$6.3970	10.71%	$17,242,919	—
Mar 8, 2025	$7.07	$7.2270	$6.8910	$7.1650	1.34%	$11,591,615	—
Mar 7, 2025	$7.1040	$7.3630	$6.8210	$7.07	0.48%	$26,675,066	—
Mar 6, 2025	$7.52	$7.6970	$7.0490	$7.1030	5.55%	$34,378,680	—
Mar 5, 2025	$7.07	$7.56	$7.0130	$7.52	6.36%	$36,091,599	—
Mar 4, 2025	$7.1260	$7.1770	$6.47	$7.07	0.79%	$59,653,365	—
Mar 3, 2025	$8.2690	$8.2980	$7.0570	$7.1260	13.82%	$40,725,240	—
Mar 2, 2025	$7.50	$8.4180	$7.3090	$8.2680	10.24%	$42,761,084	—
Mar 1, 2025	$7.4970	$7.6630	$7.2020	$7.50	0.04%	$17,976,877	—
Feb 28, 2025	$7.87	$7.8940	$7.0460	$7.4970	4.74%	$56,077,526	—
Feb 27, 2025	$7.9090	$8.30	$7.7190	$7.8680	0.52%	$32,935,655	—
Feb 26, 2025	$8.3110	$8.5140	$7.6450	$7.9080	4.85%	$59,855,350	—
Feb 25, 2025	$7.9780	$8.6320	$7.4080	$8.3120	4.19%	$71,381,729	—
Feb 24, 2025	$9.02	$9.1280	$7.7840	$7.9750	11.59%	$33,448,784	—
Feb 23, 2025	$9.04	$9.22	$8.9140	$9.0190	0.23%	$10,701,035	—
Feb 22, 2025	$8.7420	$9.1310	$8.6760	$9.0390	3.40%	$20,226,659	—
Feb 21, 2025	$9.3410	$9.6430	$8.5860	$8.7430	6.40%	$53,585,746	—
Feb 20, 2025	$9.4340	$9.5670	$8.9660	$9.3410	0.99%	$47,924,678	—
Feb 19, 2025	$9.6310	$9.73	$9.3780	$9.4340	2.05%	$25,231,860	—
Feb 18, 2025	$9.9440	$9.9530	$9.1430	$9.6320	3.14%	$28,392,422	—
Feb 17, 2025	$9.5840	$10.2470	$9.4440	$9.9470	3.79%	$26,462,187	—
Feb 16, 2025	$9.8110	$9.9430	$9.5660	$9.5850	2.30%	$15,219,341	—
Feb 15, 2025	$10.0570	$10.1480	$9.7160	$9.8110	2.45%	$15,900,496	—
Feb 14, 2025	$9.8910	$10.3550	$9.8040	$10.0560	1.67%	$25,668,685	—
Feb 13, 2025	$9.9550	$10.0820	$9.4640	$9.8890	0.66%	$22,329,065	—
Feb 12, 2025	$9.38	$10.1340	$9.0780	$9.9510	6.09%	$39,002,975	—
Feb 11, 2025	$9.4580	$10.0450	$9.2440	$9.3810	0.81%	$43,690,986	—
Feb 10, 2025	$9.1310	$9.6030	$8.8210	$9.4580	3.58%	$35,187,469	—
Feb 9, 2025	$9.1380	$9.32	$8.6960	$9.13	0.09%	$27,025,478	—
Feb 8, 2025	$9.0090	$9.1930	$8.7260	$9.1390	1.44%	$21,431,859	—
Feb 7, 2025	$8.9840	$9.5080	$8.7470	$9.01	0.29%	$43,002,857	—
Feb 6, 2025	$9.2740	$9.4740	$8.90	$8.9840	3.13%	$40,589,426	—
Feb 5, 2025	$9.07	$9.5280	$9.0070	$9.2740	2.25%	$37,609,387	—
Feb 4, 2025	$9.9560	$9.9760	$8.7730	$9.0690	8.91%	$73,704,003	—
Feb 3, 2025	$9.19	$10.2130	$6.8840	$9.9560	8.34%	$197,524,875	—
Feb 2, 2025	$10.8580	$11.1130	$8.6980	$9.1840	15.42%	$70,524,501	—
Feb 1, 2025	$11.7730	$11.9290	$10.76	$10.8610	7.75%	$30,128,960	—
Jan 31, 2025	$11.9660	$12.8330	$11.6590	$11.7740	1.60%	$54,884,159	—
Jan 30, 2025	$11.7310	$12.30	$11.6380	$11.9670	2.01%	$43,709,021	—
Jan 29, 2025	$11.1370	$12.09	$11.1130	$11.7330	5.35%	$80,435,513	—
Jan 28, 2025	$11.0070	$11.36	$10.8020	$11.1420	1.23%	$41,503,432	—
Jan 27, 2025	$11.4290	$11.5350	$10.2540	$11.0060	3.70%	$60,821,288	—
Jan 26, 2025	$12.0930	$12.4020	$11.4090	$11.4320	5.47%	$30,175,209	—
Jan 25, 2025	$12.4650	$12.4690	$12.0420	$12.0930	2.98%	$20,611,375	—
Jan 24, 2025	$12.8110	$13.16	$12.4250	$12.4640	2.71%	$29,550,285	—
Jan 23, 2025	$12.8940	$13.0570	$12.3880	$12.81	0.65%	$41,253,065	—
Jan 22, 2025	$13.5060	$13.6210	$12.7620	$12.89	4.56%	$34,958,924	—
Jan 21, 2025	$13.5230	$13.8620	$12.9860	$13.5070	0.12%	$57,603,755	—
Jan 20, 2025	$13.2920	$14.8440	$12.9030	$13.5240	1.75%	$99,938,954	—
Jan 19, 2025	$14.1710	$14.5940	$13.0150	$13.2870	6.24%	$101,558,090	—
Jan 18, 2025	$14.98	$15.25	$13.88	$14.1710	5.40%	$72,778,762	—
Jan 17, 2025	$14.0980	$15.1740	$14.0860	$14.98	6.26%	$56,120,307	—
Jan 16, 2025	$14.5440	$14.6290	$13.9330	$14.0970	3.07%	$45,374,118	—
Jan 15, 2025	$13.3140	$14.68	$12.9650	$14.5420	9.22%	$55,437,979	—
Jan 14, 2025	$12.8930	$13.4290	$12.8210	$13.3140	3.27%	$22,378,053	—
Jan 13, 2025	$13.6320	$13.9480	$12.0220	$12.8930	5.42%	$54,948,403	—
Jan 12, 2025	$13.6480	$13.8890	$13.5120	$13.6310	0.12%	$19,440,569	—
Jan 11, 2025	$13.9420	$14.0590	$13.4580	$13.6450	2.13%	$20,816,163	—
Jan 10, 2025	$12.8690	$14.0980	$12.8530	$13.9410	8.33%	$65,548,285	—
Jan 9, 2025	$13.1170	$13.3620	$12.3670	$12.8670	1.91%	$45,309,285	—
Jan 8, 2025	$13.5320	$13.8350	$12.4940	$13.1180	3.06%	$57,240,587	—
Jan 7, 2025	$15.0760	$15.1340	$13.4820	$13.5310	10.25%	$46,023,074	—
Jan 6, 2025	$15.1630	$15.6540	$14.82	$15.0770	0.57%	$89,937,397	—
Jan 5, 2025	$15.2790	$15.3720	$14.8110	$15.1590	0.79%	$31,642,801	—
Jan 4, 2025	$15.21	$15.44	$14.7590	$15.2770	0.44%	$56,567,952	—
Jan 3, 2025	$14.3810	$15.2570	$14.05	$15.2130	5.79%	$53,807,898	—
Jan 2, 2025	$13.6290	$14.5980	$13.6250	$14.3810	5.52%	$56,569,126	—
Jan 1, 2025	$13.2430	$13.7930	$13.0440	$13.6290	2.91%	$32,845,914	—

Tentang data historis Uniswap

This page lists daily Uniswap (UNI) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.