Uniswap (UNI) Historické údaje

Daily Uniswap price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days UNI moved from $6.1330 to $7.3060 (+19.13%), with a high of $10.9420 and a low of $2.3160.

Dátum	Otvorenie	Maximum	Minimum	Zatvorenie	Zmena	Objem	Trhová kapitalizácia
Oct 17, 2026	$7.3350	$7.36	$7.25	$7.3060	0.40%	$4,319,558	$4,561,979,589
Oct 16, 2026	$7.4310	$7.5560	$7.0920	$7.3340	1.31%	$37,377,690	$4,638,528,272
Oct 15, 2026	$7.1950	$7.6340	$6.7840	$7.4310	3.28%	$64,913,520	$4,491,012,142
Oct 14, 2026	$7.5410	$7.68	$7.0590	$7.1930	4.61%	$47,489,334	$4,709,523,578
Oct 13, 2026	$6.9720	$7.6540	$6.7420	$7.5410	8.16%	$55,673,192	$4,357,577,787
Oct 12, 2026	$7.77	$7.8390	$6.9430	$6.9730	10.26%	$43,122,785	$4,852,620,121
Oct 11, 2026	$7.5910	$7.9010	$7.4680	$7.77	2.36%	$34,992,978	$4,739,571,820
Oct 10, 2026	$7.3220	$7.7130	$7.3060	$7.5890	3.65%	$44,192,474	$4,574,508,808
Oct 9, 2026	$7.12	$7.4570	$7.1030	$7.3220	2.84%	$49,746,596	$4,443,676,160
Oct 8, 2026	$7.9110	$8.0290	$7.00	$7.12	10.00%	$90,568,636	$4,944,718,068
Oct 7, 2026	$8.5620	$8.59	$7.6920	$7.91	7.62%	$82,771,096	$5,349,294,092
Oct 6, 2026	$9.0830	$9.1090	$8.50	$8.5620	5.74%	$55,614,342	$5,678,189,425
Oct 5, 2026	$9.0810	$9.2440	$8.8410	$9.0830	0.02%	$48,243,372	$5,674,854,354
Oct 4, 2026	$9.0510	$9.1260	$8.9710	$9.0830	0.35%	$17,963,682	$5,659,115,524
Oct 3, 2026	$8.9540	$9.3240	$8.9350	$9.0520	1.09%	$51,677,110	$5,595,157,270
Oct 2, 2026	$8.9840	$9.3190	$8.58	$8.9530	0.35%	$55,915,701	$5,613,336,562
Oct 1, 2026	$8.8810	$9.2570	$8.73	$8.9830	1.15%	$63,970,702	$5,506,392,720
Sep 30, 2026	$8.8880	$9.20	$8.7180	$8.8820	0.07%	$68,210,698	$5,512,241,303
Sep 29, 2026	$8.8080	$9.2940	$8.4470	$8.8890	0.92%	$81,224,895	$5,462,069,397
Sep 28, 2026	$9.6810	$9.7690	$8.5830	$8.8070	9.03%	$115,959,384	$6,002,784,864
Sep 27, 2026	$9.7020	$10.20	$9.50	$9.68	0.23%	$65,096,632	$6,019,879,946
Sep 26, 2026	$9.6330	$9.8420	$9.40	$9.7010	0.71%	$52,524,370	$5,975,753,090
Sep 25, 2026	$9.1520	$9.9250	$9.0420	$9.6340	5.27%	$98,946,730	$5,676,658,496
Sep 24, 2026	$9.2420	$9.4640	$8.7870	$9.1520	0.97%	$93,147,165	$5,732,178,779
Sep 23, 2026	$10.2270	$10.9420	$9.0330	$9.2420	9.63%	$195,413,330	$6,342,858,296
Sep 22, 2026	$8.9960	$10.35	$8.6780	$10.2260	13.67%	$206,895,118	$5,580,895,842
Sep 21, 2026	$8.7320	$9.31	$8.5110	$8.9950	3.01%	$115,557,714	$5,420,116,365
Sep 20, 2026	$8.6710	$8.9830	$8.4860	$8.7320	0.70%	$66,916,605	$5,381,061,567
Sep 19, 2026	$8.8650	$9.4990	$8.4560	$8.6730	2.17%	$114,483,134	$5,503,275,491
Sep 18, 2026	$7.7920	$9.44	$7.6340	$8.8650	13.77%	$209,250,006	$4,839,382,175
Sep 17, 2026	$6.7110	$7.8540	$6.6210	$7.7920	16.11%	$114,952,430	$4,171,800,156
Sep 16, 2026	$6.3660	$6.7920	$6.00	$6.7120	5.44%	$61,698,199	$3,966,613,531
Sep 15, 2026	$6.5320	$6.8390	$6.1680	$6.3660	2.54%	$71,105,407	$4,068,737,786
Sep 14, 2026	$6.1240	$6.7970	$6.0920	$6.5320	6.66%	$37,779,776	$3,817,366,652
Sep 13, 2026	$6.3720	$6.4860	$6.0950	$6.1240	3.89%	$25,733,301	$3,970,139,990
Sep 12, 2026	$6.0110	$6.5650	$5.9840	$6.3730	6.02%	$33,928,592	$3,744,072,684
Sep 11, 2026	$5.9520	$6.5410	$5.8640	$6.0120	1.01%	$62,509,064	$3,707,459,220
Sep 10, 2026	$6.1570	$6.2170	$5.8060	$5.9520	3.33%	$53,162,729	$3,838,182,890
Sep 9, 2026	$6.7540	$6.9580	$6.0930	$6.1570	8.84%	$55,200,133	$4,205,358,237
Sep 8, 2026	$6.8580	$7.20	$6.6690	$6.7550	1.50%	$56,219,894	$4,271,173,209
Sep 7, 2026	$7.2960	$7.2970	$6.7160	$6.8590	5.99%	$53,773,093	$4,543,945,151
Sep 6, 2026	$7.0480	$7.4830	$6.8640	$7.2950	3.50%	$90,810,276	$4,392,801,123
Sep 5, 2026	$6.1850	$7.2510	$6.1120	$7.0480	13.95%	$72,512,489	$3,852,881,472
Sep 4, 2026	$6.3260	$6.5060	$6.0540	$6.1850	2.23%	$67,716,639	$3,943,551,433
Sep 3, 2026	$5.8540	$6.5120	$5.6370	$6.3270	8.08%	$88,873,671	$3,645,594,849
Sep 2, 2026	$5.8470	$6.38	$5.70	$5.8540	0.12%	$114,276,172	$3,641,853,210
Sep 1, 2026	$5.2320	$5.9630	$5.1950	$5.8470	11.75%	$81,256,395	$3,258,784,420
Aug 31, 2026	$5.1310	$5.2940	$4.9760	$5.2320	1.97%	$39,999,428	$3,198,461,352
Aug 30, 2026	$4.6810	$5.4920	$4.6380	$5.1310	9.61%	$76,934,370	$2,917,858,186
Aug 29, 2026	$4.4380	$4.7120	$4.35	$4.6820	5.50%	$16,000,902	$2,764,143,815
Aug 28, 2026	$4.6850	$4.8440	$4.3480	$4.4370	5.29%	$26,728,030	$2,919,696,299
Aug 27, 2026	$4.3820	$4.72	$4.3150	$4.6840	6.89%	$25,617,117	$2,729,596,048
Aug 26, 2026	$4.2690	$4.4050	$4.1450	$4.38	2.60%	$14,496,002	$2,661,042,470
Aug 25, 2026	$4.3310	$4.4690	$4.1690	$4.2690	1.43%	$22,204,678	$2,698,532,680
Aug 24, 2026	$4.5240	$4.5380	$4.2360	$4.3330	4.22%	$36,644,204	$2,818,826,082
Aug 23, 2026	$4.2980	$4.70	$4.0120	$4.5230	5.23%	$46,943,960	$2,683,899,073
Aug 22, 2026	$4.1360	$4.4470	$3.7430	$4.2970	3.89%	$54,177,214	$2,579,717,901
Aug 21, 2026	$3.7640	$4.2060	$3.7490	$4.1350	9.86%	$33,074,971	$2,345,910,589
Aug 20, 2026	$3.6360	$3.81	$3.56	$3.7630	3.49%	$23,334,439	$2,266,341,417
Aug 19, 2026	$3.2960	$3.7610	$3.2690	$3.6350	10.29%	$25,621,956	$2,053,775,262
Aug 18, 2026	$3.2870	$3.3130	$3.2270	$3.2950	0.24%	$6,545,760	$2,049,373,074
Aug 17, 2026	$3.2750	$3.3210	$3.2360	$3.2860	0.34%	$6,406,808	$2,041,526,236
Aug 16, 2026	$3.24	$3.34	$3.2160	$3.2740	1.05%	$4,734,538	$2,019,939,502
Aug 15, 2026	$3.2010	$3.3140	$3.1990	$3.2390	1.19%	$7,706,850	$1,995,260,737
Aug 14, 2026	$3.48	$3.53	$3.1710	$3.2010	8.02%	$23,741,177	$2,168,854,683
Aug 13, 2026	$3.5750	$3.6150	$3.4580	$3.4790	2.69%	$9,124,113	$2,229,411,452
Aug 12, 2026	$3.7530	$3.8070	$3.4530	$3.5750	4.74%	$28,586,105	$2,339,578,585
Aug 11, 2026	$3.9460	$4.0290	$3.6810	$3.7530	4.89%	$13,350,378	$2,461,057,135
Aug 10, 2026	$3.9890	$4.09	$3.9090	$3.9460	1.08%	$6,519,408	$2,489,093,451
Aug 9, 2026	$4.0090	$4.1150	$3.9440	$3.9890	0.50%	$8,027,054	$2,500,117,291
Aug 8, 2026	$3.9820	$4.0470	$3.9560	$4.0090	0.68%	$4,775,443	$2,485,244,344
Aug 7, 2026	$4.0160	$4.0970	$3.9360	$3.9810	0.87%	$9,771,865	$2,506,827,175
Aug 6, 2026	$4.0480	$4.1490	$3.9630	$4.0170	0.77%	$17,132,941	$2,525,373,188
Aug 5, 2026	$3.8530	$4.1970	$3.8290	$4.0470	5.04%	$19,944,167	$2,406,332,461
Aug 4, 2026	$3.9090	$3.9460	$3.7860	$3.8540	1.41%	$13,880,124	$2,439,742,099
Aug 3, 2026	$4.17	$4.1880	$3.8750	$3.9090	6.26%	$19,784,837	$2,602,948,443
Aug 2, 2026	$4.0860	$4.2950	$4.0760	$4.1690	2.03%	$13,262,828	$2,550,837,409
Aug 1, 2026	$4.35	$4.3590	$4.0160	$4.0860	6.07%	$17,376,490	$2,716,553,924
Jul 31, 2026	$4.4320	$4.5770	$4.22	$4.3490	1.87%	$36,678,383	$2,767,932,271
Jul 30, 2026	$3.9910	$4.4770	$3.96	$4.4330	11.07%	$32,432,677	$2,492,111,563
Jul 29, 2026	$3.8940	$4.0820	$3.74	$3.9910	2.49%	$22,563,322	$2,431,945,969
Jul 28, 2026	$3.71	$3.9450	$3.6780	$3.8960	5.01%	$17,075,584	$2,315,411,651
Jul 27, 2026	$3.8920	$3.94	$3.6760	$3.7090	4.70%	$11,944,270	$2,430,417,555
Jul 26, 2026	$3.6690	$3.9620	$3.6480	$3.8930	6.11%	$12,610,020	$2,292,484,939
Jul 25, 2026	$3.7850	$3.83	$3.6110	$3.67	3.04%	$8,789,272	$2,363,650,410
Jul 24, 2026	$3.7580	$3.8770	$3.7270	$3.7840	0.69%	$11,493,761	$2,346,375,113
Jul 23, 2026	$3.7840	$3.8850	$3.74	$3.7570	0.71%	$9,674,802	$2,364,049,573
Jul 22, 2026	$3.72	$3.8710	$3.6570	$3.7820	1.67%	$11,496,397	$2,323,910,130
Jul 21, 2026	$3.6330	$3.7410	$3.6210	$3.72	2.39%	$10,353,856	$2,269,652,830
Jul 20, 2026	$3.5170	$3.6460	$3.4120	$3.6330	3.30%	$10,359,740	$2,197,233,211
Jul 19, 2026	$3.57	$3.5740	$3.4630	$3.5180	1.46%	$3,471,832	$2,231,432,001
Jul 18, 2026	$3.64	$3.6570	$3.4640	$3.5690	1.95%	$6,562,858	$2,276,555,690
Jul 17, 2026	$3.5390	$3.6540	$3.4390	$3.64	2.85%	$11,237,266	$2,213,327,314
Jul 16, 2026	$3.6190	$3.7560	$3.5380	$3.5390	2.21%	$14,175,445	$2,262,531,368
Jul 15, 2026	$3.6660	$3.7020	$3.5740	$3.6190	1.28%	$11,835,957	$2,291,556,146
Jul 14, 2026	$3.5540	$3.76	$3.5440	$3.6650	3.12%	$15,761,342	$2,205,799,890
Jul 13, 2026	$3.5930	$3.6690	$3.4490	$3.5540	1.09%	$17,988,400	$2,230,259,860
Jul 12, 2026	$3.6570	$3.7340	$3.5750	$3.5930	1.75%	$11,611,524	$2,270,748,447
Jul 11, 2026	$3.5240	$3.8470	$3.4580	$3.6570	3.77%	$20,069,262	$2,186,316,522
Jul 10, 2026	$3.3950	$3.6960	$3.37	$3.5240	3.80%	$21,868,821	$2,106,164,834
Jul 9, 2026	$3.2790	$3.4380	$3.2460	$3.3940	3.51%	$18,026,751	$2,034,687,482
Jul 8, 2026	$3.1930	$3.39	$3.13	$3.28	2.72%	$28,288,864	$1,982,909,478
Jul 7, 2026	$3.1810	$3.33	$3.1080	$3.1920	0.35%	$10,616,039	$1,974,237,828
Jul 6, 2026	$3.1760	$3.26	$3.0690	$3.1810	0.16%	$9,596,397	$1,970,302,710
Jul 5, 2026	$3.2170	$3.2220	$3.0980	$3.1760	1.27%	$6,119,451	$1,996,877,475
Jul 4, 2026	$3.2090	$3.2840	$3.1690	$3.2180	0.28%	$5,537,117	$1,992,210,368
Jul 3, 2026	$3.1790	$3.3090	$3.1490	$3.2090	0.94%	$12,294,927	$1,972,658,867
Jul 2, 2026	$2.79	$3.2910	$2.7780	$3.18	13.98%	$28,163,232	$1,730,853,291
Jul 1, 2026	$2.7790	$2.8830	$2.7180	$2.7890	0.36%	$12,427,310	$1,724,706,440
Jun 30, 2026	$2.8940	$2.8980	$2.7460	$2.7780	4.01%	$10,083,738	$1,794,065,928
Jun 29, 2026	$2.9260	$3.0160	$2.8830	$2.8930	1.13%	$11,054,168	$1,814,674,472
Jun 28, 2026	$2.9230	$2.9780	$2.8680	$2.9260	0.10%	$6,440,792	$1,814,373,850
Jun 27, 2026	$2.9640	$3.0650	$2.8990	$2.9240	1.35%	$7,513,364	$2,644,853,620
Jun 26, 2026	$2.8860	$3.0450	$2.7750	$2.9640	2.70%	$12,409,756	$1,791,967,132
Jun 25, 2026	$2.9270	$3.0360	$2.7430	$2.8850	1.43%	$13,357,259	$1,814,359,223
Jun 24, 2026	$2.9250	$2.9670	$2.7250	$2.9260	0.03%	$11,150,665	$1,815,778,597
Jun 23, 2026	$2.9840	$3.0110	$2.7970	$2.9240	2.01%	$12,170,523	$1,851,974,792
Jun 22, 2026	$2.9850	$3.1150	$2.9570	$2.9850	0.00%	$9,864,648	$1,854,247,729
Jun 21, 2026	$3.0070	$3.1310	$2.9520	$2.9840	0.76%	$9,461,089	$1,866,995,827
Jun 20, 2026	$3.0850	$3.0950	$2.9470	$3.0060	2.56%	$9,022,644	$1,915,722,844
Jun 19, 2026	$3.2090	$3.2110	$2.9960	$3.0860	3.83%	$15,369,429	$1,993,890,627
Jun 18, 2026	$3.2270	$3.3290	$2.92	$3.2090	0.56%	$40,204,614	$2,004,373,245
Jun 17, 2026	$3.2930	$3.7290	$3.1660	$3.2270	2.00%	$91,518,780	$2,045,271,652
Jun 16, 2026	$2.8460	$3.3280	$2.7780	$3.2930	15.71%	$56,606,267	$1,769,030,408
Jun 15, 2026	$2.5910	$2.85	$2.5620	$2.8460	9.84%	$13,790,882	$1,611,455,952
Jun 14, 2026	$2.5580	$2.60	$2.4660	$2.5920	1.33%	$4,594,590	$1,590,204,396
Jun 13, 2026	$2.5010	$2.5850	$2.4830	$2.5570	2.24%	$5,349,714	$1,554,524,347
Jun 12, 2026	$2.4990	$2.5630	$2.4770	$2.4990	0.00%	$6,910,491	$1,553,028,266
Jun 11, 2026	$2.3950	$2.5680	$2.3940	$2.4980	4.30%	$13,349,315	$1,490,543,896
Jun 10, 2026	$2.4780	$2.5180	$2.3660	$2.3960	3.31%	$9,249,926	$1,542,222,141
Jun 9, 2026	$2.5150	$2.5460	$2.4370	$2.4780	1.47%	$6,857,763	$1,565,682,129
Jun 8, 2026	$2.5720	$2.6090	$2.4970	$2.5150	2.22%	$12,184,858	$1,599,393,656
Jun 7, 2026	$2.4670	$2.63	$2.4630	$2.5730	4.30%	$10,172,241	$1,534,413,113
Jun 6, 2026	$2.4610	$2.4870	$2.3160	$2.4660	0.20%	$5,933,631	$1,532,143,169
Jun 5, 2026	$2.6540	$2.6660	$2.3440	$2.4620	7.23%	$18,122,088	$1,651,620,803
Jun 4, 2026	$2.80	$2.8260	$2.57	$2.6550	5.18%	$14,615,526	$1,743,091,745
Jun 3, 2026	$2.8010	$2.9380	$2.7520	$2.80	0.04%	$10,421,099	$1,742,634,253
Jun 2, 2026	$2.9840	$2.9860	$2.7330	$2.80	6.17%	$10,489,445	$1,856,388,138
Jun 1, 2026	$3.0250	$3.0450	$2.9060	$2.9840	1.36%	$9,188,420	$1,920,005,286
May 31, 2026	$3.0560	$3.0720	$2.9580	$3.0240	1.05%	$5,996,146	$1,941,393,674
May 30, 2026	$3.0210	$3.0860	$2.9940	$3.0560	1.16%	$5,880,391	$1,917,413,952
May 29, 2026	$3.0510	$3.0830	$2.9470	$3.02	1.02%	$21,549,846	$1,938,243,479
May 28, 2026	$3.0930	$3.1170	$2.9720	$3.0520	1.33%	$19,546,270	$1,913,113,404
May 27, 2026	$3.2520	$3.3210	$3.06	$3.0930	4.89%	$25,140,728	$2,010,876,823
May 26, 2026	$3.3290	$3.3880	$3.2250	$3.2510	2.34%	$10,173,170	$2,057,689,121
May 25, 2026	$3.3860	$3.4410	$3.3080	$3.3290	1.68%	$22,362,200	$2,094,989,951
May 24, 2026	$3.4650	$3.4750	$3.3260	$3.3860	2.28%	$5,019,778	$2,141,434,124
May 23, 2026	$3.4040	$3.57	$3.2610	$3.4640	1.76%	$21,392,918	$2,102,791,781
May 22, 2026	$3.6080	$3.6840	$3.3760	$3.4040	5.65%	$15,912,201	$2,228,778,489
May 21, 2026	$3.6160	$3.6910	$3.5280	$3.6080	0.22%	$10,867,912	$2,235,179,197
May 20, 2026	$3.4510	$3.6660	$3.4260	$3.6150	4.75%	$14,402,720	$2,133,249,236
May 19, 2026	$3.5460	$3.5880	$3.4350	$3.4510	2.68%	$6,075,206	$2,191,320,652
May 18, 2026	$3.4710	$3.5520	$3.32	$3.5450	2.13%	$21,065,167	$2,147,153,854
May 17, 2026	$3.4850	$3.61	$3.3810	$3.47	0.43%	$10,084,919	$2,157,117,209
May 16, 2026	$3.6010	$3.6220	$3.4580	$3.4860	3.19%	$8,199,393	$2,227,603,521
May 15, 2026	$3.7330	$3.76	$3.5230	$3.6020	3.51%	$13,117,684	$2,309,023,603
May 14, 2026	$3.6230	$3.8170	$3.5610	$3.7340	3.06%	$20,751,499	$2,242,064,427
May 13, 2026	$3.7650	$3.8470	$3.5780	$3.6240	3.75%	$11,713,017	$2,329,311,366
May 12, 2026	$3.8960	$3.9040	$3.6880	$3.7650	3.36%	$12,348,783	$2,409,240,830
May 11, 2026	$3.9940	$4.0080	$3.8140	$3.8970	2.43%	$16,895,937	$2,471,808,544
May 10, 2026	$3.81	$4.17	$3.6880	$3.9940	4.83%	$55,810,309	$2,356,791,006
May 9, 2026	$3.7110	$3.8260	$3.6180	$3.81	2.67%	$16,826,452	$2,296,933,654
May 8, 2026	$3.4340	$3.7350	$3.3860	$3.7120	8.10%	$20,399,877	$2,126,546,646
May 7, 2026	$3.4740	$3.5090	$3.3780	$3.4340	1.15%	$15,289,002	$2,152,367,061
May 6, 2026	$3.3570	$3.5540	$3.3390	$3.4750	3.52%	$16,544,940	$2,079,971,561
May 5, 2026	$3.2740	$3.3990	$3.27	$3.3580	2.57%	$9,546,519	$2,026,538,014
May 4, 2026	$3.2350	$3.4530	$3.21	$3.2740	1.21%	$23,546,705	$2,001,789,342
May 3, 2026	$3.2560	$3.2760	$3.2080	$3.2340	0.68%	$4,585,004	$2,015,108,897
May 2, 2026	$3.2030	$3.28	$3.1930	$3.2550	1.62%	$3,837,816	$1,984,445,232
May 1, 2026	$3.1880	$3.2780	$3.1880	$3.2040	0.50%	$6,056,935	$1,972,744,592
Apr 30, 2026	$3.1920	$3.2270	$3.1450	$3.1870	0.16%	$4,192,493	$1,977,112,863
Apr 29, 2026	$3.2420	$3.3280	$3.1050	$3.1910	1.57%	$10,055,229	$2,008,298,548
Apr 28, 2026	$3.2520	$3.2790	$3.19	$3.2420	0.31%	$5,873,484	$2,013,960,540
Apr 27, 2026	$3.2840	$3.3620	$3.1750	$3.2530	0.94%	$8,134,564	$2,035,004,157
Apr 26, 2026	$3.2580	$3.3090	$3.2310	$3.2830	0.77%	$4,632,611	$2,018,700,897
Apr 25, 2026	$3.2520	$3.2810	$3.2250	$3.2580	0.18%	$3,418,482	$2,016,753,297
Apr 24, 2026	$3.2940	$3.3130	$3.2220	$3.2530	1.24%	$7,654,838	$2,041,626,626
Apr 23, 2026	$3.3170	$3.3290	$3.2080	$3.2940	0.69%	$11,227,049	$2,056,504,263
Apr 22, 2026	$3.2730	$3.4390	$3.2580	$3.3150	1.28%	$11,045,568	$2,082,385,512
Apr 21, 2026	$3.2330	$3.2970	$3.1850	$3.2710	1.18%	$7,556,490	$2,004,020,457
Apr 20, 2026	$3.2320	$3.3360	$3.1970	$3.2330	0.03%	$8,502,760	$2,002,866,511
Apr 19, 2026	$3.35	$3.3620	$3.2060	$3.2310	3.55%	$10,724,308	$2,077,200,097
Apr 18, 2026	$3.4520	$3.4790	$3.3270	$3.35	2.95%	$8,873,247	$2,143,206,269
Apr 17, 2026	$3.4280	$3.5820	$3.3260	$3.4530	0.73%	$14,618,908	$2,127,934,652
Apr 16, 2026	$3.2250	$3.47	$3.1970	$3.4290	6.33%	$17,095,299	$2,002,285,975
Apr 15, 2026	$3.1320	$3.2640	$3.1190	$3.2240	2.94%	$6,431,481	$1,944,605,427
Apr 14, 2026	$3.2350	$3.2490	$3.0930	$3.1320	3.18%	$10,137,414	$2,013,542,881
Apr 13, 2026	$3.0190	$3.2580	$3.00	$3.2340	7.12%	$11,358,797	$1,872,996,789
Apr 12, 2026	$3.15	$3.1580	$3.0050	$3.0180	4.19%	$7,861,492	$1,955,852,999
Apr 11, 2026	$3.1650	$3.2210	$3.1150	$3.15	0.47%	$5,943,661	$1,962,515,070
Apr 10, 2026	$3.1070	$3.1980	$3.0890	$3.1660	1.90%	$8,583,948	$1,911,894,751
Apr 9, 2026	$3.12	$3.2190	$3.0480	$3.1070	0.42%	$9,904,576	$1,920,070,894
Apr 8, 2026	$3.2860	$3.30	$3.1110	$3.1210	5.02%	$9,320,372	$2,030,069,951
Apr 7, 2026	$3.0950	$3.3230	$3.0140	$3.2860	6.17%	$14,612,338	$1,907,451,534
Apr 6, 2026	$3.1480	$3.2110	$3.0720	$3.0960	1.65%	$8,486,139	$1,950,812,081
Apr 5, 2026	$3.1260	$3.1610	$3.0570	$3.1480	0.70%	$6,918,214	$1,926,603,157
Apr 4, 2026	$3.1720	$3.1810	$3.0980	$3.1250	1.48%	$7,528,614	$1,952,440,755
Apr 3, 2026	$3.1750	$3.2560	$3.1460	$3.1710	0.13%	$9,776,738	$1,954,171,057
Apr 2, 2026	$3.5670	$3.5970	$3.0880	$3.1740	11.02%	$52,892,837	$2,195,301,559
Apr 1, 2026	$3.5440	$3.6720	$3.5350	$3.5670	0.65%	$9,342,579	$2,176,909,201
Mar 31, 2026	$3.4810	$3.5910	$3.45	$3.5450	1.84%	$8,605,859	$2,138,986,675
Mar 30, 2026	$3.3560	$3.5770	$3.3530	$3.48	3.69%	$7,230,580	$2,068,415,657
Mar 29, 2026	$3.3830	$3.4280	$3.2590	$3.3550	0.83%	$4,738,698	$2,084,436,651
Mar 28, 2026	$3.3890	$3.4510	$3.3550	$3.3840	0.15%	$4,116,941	$2,086,377,387
Mar 27, 2026	$3.5270	$3.5570	$3.3650	$3.3880	3.94%	$8,997,037	$2,316,501,545
Mar 26, 2026	$3.7080	$3.7190	$3.4830	$3.5280	4.85%	$9,113,457	$2,410,045,103
Mar 25, 2026	$3.6090	$3.7640	$3.5830	$3.7080	2.74%	$12,111,427	$2,397,119,359
Mar 24, 2026	$3.5870	$3.6230	$3.5280	$3.6090	0.61%	$7,074,800	$2,332,420,812
Mar 23, 2026	$3.4720	$3.6820	$3.4370	$3.5870	3.31%	$12,992,196	$2,319,115,022
Mar 22, 2026	$3.4850	$3.5370	$3.41	$3.4710	0.40%	$5,131,390	$2,119,874,067
Mar 21, 2026	$3.6050	$3.6290	$3.4580	$3.4860	3.30%	$4,136,706	$2,223,245,919
Mar 20, 2026	$3.5790	$3.6480	$3.5440	$3.6050	0.73%	$9,189,030	$2,337,621,653
Mar 19, 2026	$3.6810	$3.7210	$3.5010	$3.5790	2.77%	$10,282,435	$2,361,928,136
Mar 18, 2026	$3.9570	$4.0150	$3.6160	$3.6810	6.97%	$17,724,028	$2,546,957,408
Mar 17, 2026	$4.1560	$4.1760	$3.9430	$3.9570	4.79%	$15,081,087	$2,624,675,782
Mar 16, 2026	$4.0690	$4.1950	$3.9710	$4.1570	2.16%	$26,950,762	$2,681,942,762
Mar 15, 2026	$3.9460	$4.1140	$3.9160	$4.0690	3.12%	$6,619,652	$2,430,480,113
Mar 14, 2026	$4.0040	$4.0210	$3.9050	$3.9480	1.40%	$7,072,825	$2,567,973,089
Mar 13, 2026	$3.9170	$4.2090	$3.9060	$4.0040	2.22%	$16,473,005	$2,568,632,096
Mar 12, 2026	$3.8990	$3.95	$3.8420	$3.9180	0.49%	$8,836,755	$3,499,688,030
Mar 11, 2026	$3.8430	$3.9670	$3.8040	$3.8980	1.43%	$9,014,321	$2,511,130,616
Mar 10, 2026	$3.86	$3.9980	$3.8240	$3.8430	0.44%	$14,177,102	$2,509,139,009
Mar 9, 2026	$3.66	$3.9920	$3.6590	$3.8610	5.49%	$14,805,624	$2,455,593,211
Mar 8, 2026	$3.7720	$3.7970	$3.61	$3.6610	2.94%	$7,754,322	$2,321,591,088
Mar 7, 2026	$3.8490	$3.8680	$3.7360	$3.7710	2.03%	$5,410,197	$2,526,701,669
Mar 6, 2026	$3.97	$4.0210	$3.8090	$3.8480	3.07%	$12,481,598	$2,570,932,889
Mar 5, 2026	$3.9760	$4.0950	$3.9270	$3.97	0.15%	$14,722,019	$2,551,705,149
Mar 4, 2026	$3.9130	$4.0890	$3.8590	$3.9770	1.64%	$19,264,480	$2,547,038,462
Mar 3, 2026	$3.9290	$3.9410	$3.75	$3.9120	0.43%	$12,451,931	$2,531,911,495
Mar 2, 2026	$3.7490	$4.0480	$3.7150	$3.9290	4.80%	$17,670,728	$2,438,280,111
Mar 1, 2026	$3.8110	$3.9740	$3.6670	$3.7480	1.65%	$16,649,779	$2,461,291,745
Feb 28, 2026	$3.7410	$3.8930	$3.5370	$3.8110	1.87%	$17,853,403	$2,446,123,110
Feb 27, 2026	$3.8790	$3.9450	$3.6720	$3.7420	3.53%	$15,028,141	$2,487,245,224
Feb 26, 2026	$4.0550	$4.0930	$3.7140	$3.8790	4.34%	$25,075,041	$2,547,024,317
Feb 25, 2026	$3.3380	$4.2940	$3.33	$4.0550	21.48%	$52,703,987	$2,224,475,724
Feb 24, 2026	$3.3480	$3.4030	$3.2590	$3.3370	0.33%	$12,991,588	$2,208,484,591
Feb 23, 2026	$3.4910	$3.5660	$3.2750	$3.3490	4.07%	$18,176,406	$2,245,720,781
Feb 22, 2026	$3.6090	$3.63	$3.4330	$3.4910	3.27%	$9,364,402	$2,227,254,767
Feb 21, 2026	$3.4920	$3.6940	$3.4680	$3.6090	3.35%	$12,768,984	$2,299,674,262
Feb 20, 2026	$3.3910	$3.4980	$3.3090	$3.4920	2.98%	$14,949,384	$2,245,940,141
Feb 19, 2026	$3.4030	$3.4680	$3.2930	$3.3910	0.35%	$13,345,370	$2,264,078,762
Feb 18, 2026	$3.5250	$3.6070	$3.3490	$3.4030	3.46%	$12,369,358	$2,356,415,100
Feb 17, 2026	$3.6020	$3.6320	$3.4520	$3.5240	2.17%	$10,022,124	$2,356,411,766
Feb 16, 2026	$3.4710	$3.6280	$3.4240	$3.6010	3.75%	$14,868,021	$2,267,351,266
Feb 15, 2026	$3.6280	$3.6780	$3.3970	$3.4710	4.33%	$18,472,144	$2,325,448,227
Feb 14, 2026	$3.3980	$3.7390	$3.3780	$3.6290	6.80%	$29,402,549	$2,199,289,888
Feb 13, 2026	$3.2460	$3.4950	$3.2080	$3.3980	4.68%	$22,986,705	$2,077,729,449
Feb 12, 2026	$3.37	$3.4980	$3.1420	$3.2470	3.65%	$39,003,259	$2,118,698,104
Feb 11, 2026	$3.3610	$4.5880	$3.2230	$3.3690	0.24%	$109,391,004	$3,021,957,594
Feb 10, 2026	$3.4930	$3.4990	$3.3180	$3.36	3.81%	$7,161,798	$3,139,393,073
Feb 9, 2026	$3.4680	$3.5830	$3.3090	$3.4930	0.72%	$10,944,767	$2,355,554,472
Feb 8, 2026	$3.5380	$3.5530	$3.4370	$3.4680	1.98%	$7,644,893	$2,309,319,666
Feb 7, 2026	$3.5510	$3.6280	$3.4310	$3.5390	0.34%	$19,692,456	$2,263,575,917
Feb 6, 2026	$3.1680	$3.6320	$2.8450	$3.5520	12.12%	$43,518,283	$2,038,063,777
Feb 5, 2026	$3.8010	$3.8380	$3.1250	$3.1680	16.65%	$50,486,172	$2,445,951,385
Feb 4, 2026	$3.86	$3.9630	$3.6410	$3.8010	1.53%	$23,890,175	$2,476,967,081
Feb 3, 2026	$3.9260	$4.0260	$3.6980	$3.86	1.68%	$23,711,268	$2,521,150,318
Feb 2, 2026	$3.8380	$3.9990	$3.7040	$3.9250	2.27%	$21,985,463	$2,473,259,599
Feb 1, 2026	$3.9610	$4.0290	$3.7520	$3.8370	3.13%	$24,334,878	$2,513,513,256
Jan 31, 2026	$4.2770	$4.3070	$3.60	$3.96	7.41%	$36,043,896	$2,717,796,114
Jan 30, 2026	$4.3950	$4.4180	$4.1410	$4.2760	2.71%	$27,383,102	$2,818,238,468
Jan 29, 2026	$4.8210	$4.8340	$4.2860	$4.3960	8.82%	$20,878,111	$3,120,820,677
Jan 28, 2026	$4.8010	$4.8780	$4.7530	$4.82	0.40%	$9,487,188	$3,093,597,040
Jan 27, 2026	$4.7120	$4.8160	$4.6310	$4.80	1.87%	$12,019,263	$2,993,262,748
Jan 26, 2026	$4.6360	$4.76	$4.4870	$4.7110	1.62%	$24,426,672	$2,972,920,039
Jan 25, 2026	$4.8540	$4.8950	$4.5620	$4.6370	4.47%	$15,728,471	$3,223,851,239
Jan 24, 2026	$4.8720	$4.9150	$4.8280	$4.8550	0.35%	$4,072,173	$3,151,685,895
Jan 23, 2026	$4.8370	$4.9840	$4.7690	$4.8730	0.74%	$9,232,740	$3,126,945,110
Jan 22, 2026	$4.94	$4.9950	$4.7720	$4.8360	2.11%	$9,889,382	$3,146,308,666
Jan 21, 2026	$4.8030	$5.0670	$4.7610	$4.94	2.85%	$19,196,910	$3,056,595,394
Jan 20, 2026	$5.0260	$5.0280	$4.6950	$4.8030	4.44%	$24,276,656	$3,169,064,055
Jan 19, 2026	$5.0950	$5.0970	$4.62	$5.0260	1.35%	$32,071,878	$3,189,940,027
Jan 18, 2026	$5.3510	$5.3970	$5.0880	$5.0950	4.78%	$13,732,847	$3,305,074,591
Jan 17, 2026	$5.3160	$5.4460	$5.3050	$5.3520	0.68%	$9,253,423	$3,380,651,701
Jan 16, 2026	$5.3510	$5.3610	$5.1310	$5.3150	0.67%	$15,091,622	$3,372,126,910
Jan 15, 2026	$5.6810	$5.6850	$5.2260	$5.35	5.83%	$28,603,288	$3,570,417,881
Jan 14, 2026	$5.73	$5.8520	$5.6570	$5.6810	0.86%	$23,973,199	$3,614,964,145
Jan 13, 2026	$5.3680	$5.8060	$5.3490	$5.73	6.74%	$23,669,669	$3,397,889,011
Jan 12, 2026	$5.4560	$5.6120	$5.2810	$5.3670	1.63%	$19,217,206	$3,482,551,706
Jan 11, 2026	$5.4760	$5.5390	$5.3770	$5.4560	0.37%	$11,360,822	$3,501,486,784
Jan 10, 2026	$5.4670	$5.5550	$5.4260	$5.4760	0.16%	$10,549,153	$3,445,557,284
Jan 9, 2026	$5.4890	$5.6350	$5.35	$5.4670	0.40%	$27,563,744	$3,389,908,009
Jan 8, 2026	$5.7270	$5.8190	$5.39	$5.4880	4.17%	$31,205,039	$3,532,759,501
Jan 7, 2026	$6.07	$6.0920	$5.64	$5.7260	5.67%	$26,164,096	$3,742,844,691
Jan 6, 2026	$6.1630	$6.3150	$5.8430	$6.07	1.51%	$46,453,850	$3,820,231,759
Jan 5, 2026	$5.85	$6.45	$5.7180	$6.1620	5.33%	$50,050,403	$3,601,316,199
Jan 4, 2026	$5.9160	$6.0230	$5.7680	$5.85	1.12%	$23,864,552	$3,623,686,464
Jan 3, 2026	$6.0370	$6.1210	$5.7440	$5.9170	1.99%	$20,702,832	$3,711,432,580
Jan 2, 2026	$5.8080	$6.1010	$5.6720	$6.0380	3.96%	$22,580,698	$3,559,201,710
Jan 1, 2026	$5.6410	$5.8410	$5.61	$5.8090	2.98%	$17,633,163	$3,459,249,477
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

O historických údajoch 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.