What historical data is shown for UNI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Uniswap (UNI) Historical Data
ETH
DeFi
Uniswap Historical Price Information — Daily UNI Open, High, Low, Close & Volume
$7.208
+3.47% 1D
Recently Viewed
1H+0.17%
1D+3.47%
1W+0.19%
1M-20.64%
Uniswap (UNI) has 90 days of daily open, high, low and close on file. Over that window UNI ranged $3.201 to $10.204, closed at $7.199 and is up 80.9% across the window.
Uniswap — Window Stats
90 daily bars · MEXCBars
90
Window high
$10.204
Window low
$3.201
First → last
+80.88%
Latest close
$7.199
vs live
+0.13%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
UNI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $7.22 | $7.252 | $6.947 | $7.199 | -0.29% | $171,085 | $4.37B |
| Nov 3, 2026 | $7.093 | $7.409 | $6.81 | $7.22 | +1.79% | $524,637 | $4.38B |
| Nov 2, 2026 | $7.216 | $7.345 | $6.973 | $7.093 | -1.70% | $678,819 | $4.30B |
| Nov 1, 2026 | $7.074 | $7.402 | $7.00 | $7.216 | +2.01% | $588,245 | $4.38B |
| Oct 31, 2026 | $7.152 | $7.238 | $6.874 | $7.074 | -1.09% | $430,201 | $4.29B |
| Oct 30, 2026 | $6.461 | $7.197 | $6.211 | $7.152 | +10.69% | $728,308 | $4.34B |
| Oct 29, 2026 | $7.248 | $7.52 | $6.216 | $6.461 | -10.86% | $1.58M | $3.92B |
| Oct 28, 2026 | $7.086 | $7.342 | $6.977 | $7.248 | +2.29% | $399,425 | $4.40B |
| Oct 27, 2026 | $7.155 | $7.207 | $6.947 | $7.086 | -0.96% | $255,360 | $4.30B |
| Oct 26, 2026 | $6.922 | $7.197 | $6.78 | $7.155 | +3.37% | $405,242 | $4.34B |
| Oct 25, 2026 | $6.865 | $7.038 | $6.648 | $6.922 | +0.83% | $256,570 | $4.20B |
| Oct 24, 2026 | $6.969 | $7.024 | $6.53 | $6.865 | -1.49% | $433,869 | $4.16B |
| Oct 23, 2026 | $7.008 | $7.296 | $6.80 | $6.969 | -0.56% | $412,613 | $4.23B |
| Oct 22, 2026 | $7.45 | $7.599 | $6.898 | $7.008 | -5.93% | $508,051 | $4.25B |
| Oct 21, 2026 | $7.447 | $7.796 | $7.388 | $7.45 | +0.04% | $807,562 | $4.52B |
| Oct 20, 2026 | $7.317 | $7.58 | $7.098 | $7.447 | +1.78% | $757,798 | $4.52B |
| Oct 19, 2026 | $7.198 | $7.486 | $7.141 | $7.317 | +1.65% | $430,055 | $4.44B |
| Oct 18, 2026 | $7.15 | $7.35 | $6.817 | $7.198 | +0.67% | $337,829 | $4.37B |
| Oct 17, 2026 | $7.333 | $7.354 | $7.007 | $7.15 | -2.50% | $218,639 | $4.34B |
| Oct 16, 2026 | $7.43 | $7.552 | $7.094 | $7.333 | -1.31% | $756,984 | $4.45B |
| Oct 15, 2026 | $7.195 | $7.63 | $6.79 | $7.43 | +3.27% | $904,136 | $4.51B |
| Oct 14, 2026 | $7.544 | $7.661 | $7.063 | $7.195 | -4.63% | $440,464 | $4.36B |
| Oct 13, 2026 | $6.97 | $7.657 | $6.749 | $7.544 | +8.24% | $751,998 | $4.58B |
| Oct 12, 2026 | $7.77 | $7.836 | $6.951 | $6.97 | -10.30% | $637,239 | $4.23B |
| Oct 11, 2026 | $7.588 | $7.896 | $7.482 | $7.77 | +2.40% | $414,989 | $4.71B |
| Oct 10, 2026 | $7.323 | $7.706 | $7.308 | $7.588 | +3.62% | $462,679 | $4.60B |
| Oct 9, 2026 | $7.117 | $7.456 | $7.102 | $7.323 | +2.89% | $576,506 | $4.44B |
| Oct 8, 2026 | $7.913 | $8.029 | $6.994 | $7.117 | -10.06% | $1.76M | $4.32B |
| Oct 7, 2026 | $8.562 | $8.587 | $7.687 | $7.913 | -7.58% | $1.02M | $4.80B |
| Oct 6, 2026 | $9.083 | $9.103 | $8.51 | $8.562 | -5.74% | $831,817 | $5.19B |
| Oct 5, 2026 | $9.084 | $9.246 | $8.847 | $9.083 | -0.01% | $725,948 | $5.51B |
| Oct 4, 2026 | $9.055 | $9.117 | $8.982 | $9.084 | +0.32% | $205,244 | $5.51B |
| Oct 3, 2026 | $8.951 | $9.319 | $8.941 | $9.055 | +1.16% | $813,792 | $5.49B |
| Oct 2, 2026 | $8.982 | $9.311 | $8.59 | $8.951 | -0.35% | $1.26M | $5.43B |
| Oct 1, 2026 | $8.882 | $9.249 | $8.743 | $8.982 | +1.13% | $1.98M | $5.45B |
| Sep 30, 2026 | $8.886 | $9.199 | $8.727 | $8.882 | -0.05% | $1.96M | $5.39B |
| Sep 29, 2026 | $8.805 | $9.293 | $8.452 | $8.886 | +0.92% | $2.76M | $5.39B |
| Sep 28, 2026 | $9.676 | $9.766 | $8.606 | $8.805 | -9.00% | $4.53M | $5.34B |
| Sep 27, 2026 | $9.705 | $10.19 | $9.543 | $9.676 | -0.30% | $3.34M | $5.87B |
| Sep 26, 2026 | $9.635 | $9.834 | $9.402 | $9.705 | +0.73% | $1.87M | $5.89B |
| Sep 25, 2026 | $9.153 | $9.918 | $9.048 | $9.635 | +5.27% | $4.29M | $5.84B |
| Sep 24, 2026 | $9.238 | $9.462 | $8.791 | $9.153 | -0.92% | $3.03M | $5.55B |
| Sep 23, 2026 | $10.204 | $10.916 | $9.048 | $9.238 | -9.47% | $7.70M | $5.60B |
| Sep 22, 2026 | $8.992 | $10.35 | $8.681 | $10.204 | +13.48% | $6.14M | $6.19B |
| Sep 21, 2026 | $8.734 | $9.28 | $8.523 | $8.992 | +2.95% | $2.57M | $5.45B |
| Sep 20, 2026 | $8.672 | $8.997 | $8.495 | $8.734 | +0.71% | $1.60M | $5.30B |
| Sep 19, 2026 | $8.865 | $9.484 | $8.453 | $8.672 | -2.18% | $1.72M | $5.26B |
| Sep 18, 2026 | $7.795 | $9.435 | $7.642 | $8.865 | +13.73% | $9.28M | $5.38B |
| Sep 17, 2026 | $6.709 | $7.848 | $6.625 | $7.795 | +16.19% | $2.53M | $4.73B |
| Sep 16, 2026 | $6.366 | $6.784 | $6.006 | $6.709 | +5.39% | $1.55M | $4.07B |
| Sep 15, 2026 | $6.529 | $6.832 | $6.18 | $6.366 | -2.50% | $2.00M | $3.86B |
| Sep 14, 2026 | $6.124 | $6.792 | $6.099 | $6.529 | +6.61% | $858,957 | $3.96B |
| Sep 13, 2026 | $6.375 | $6.481 | $6.097 | $6.124 | -3.94% | $684,567 | $3.71B |
| Sep 12, 2026 | $6.01 | $6.558 | $5.984 | $6.375 | +6.07% | $964,002 | $3.87B |
| Sep 11, 2026 | $5.949 | $6.528 | $5.879 | $6.01 | +1.03% | $1.26M | $3.65B |
| Sep 10, 2026 | $6.156 | $6.217 | $5.804 | $5.949 | -3.36% | $975,730 | $3.61B |
| Sep 9, 2026 | $6.752 | $6.958 | $6.11 | $6.156 | -8.83% | $1.37M | $3.73B |
| Sep 8, 2026 | $6.858 | $7.194 | $6.676 | $6.752 | -1.55% | $1.86M | $4.10B |
| Sep 7, 2026 | $7.298 | $7.298 | $6.721 | $6.858 | -6.03% | $1.87M | $4.16B |
| Sep 6, 2026 | $7.049 | $7.48 | $6.866 | $7.298 | +3.53% | $3.59M | $4.43B |
| Sep 5, 2026 | $6.183 | $7.248 | $6.111 | $7.049 | +14.01% | $2.50M | $4.28B |
| Sep 4, 2026 | $6.33 | $6.495 | $6.064 | $6.183 | -2.32% | $2.39M | $3.75B |
| Sep 3, 2026 | $5.854 | $6.502 | $5.629 | $6.33 | +8.13% | $2.90M | $3.84B |
| Sep 2, 2026 | $5.851 | $6.378 | $5.70 | $5.854 | +0.05% | $2.69M | $3.55B |
| Sep 1, 2026 | $5.233 | $5.957 | $5.185 | $5.851 | +11.81% | $2.37M | $3.55B |
| Aug 31, 2026 | $5.134 | $5.289 | $4.979 | $5.233 | +1.93% | $1.35M | $3.17B |
| Aug 30, 2026 | $4.682 | $5.485 | $4.641 | $5.134 | +9.65% | $2.32M | $3.11B |
| Aug 29, 2026 | $4.433 | $4.71 | $4.351 | $4.682 | +5.62% | $592,744 | $2.84B |
| Aug 28, 2026 | $4.685 | $4.842 | $4.348 | $4.433 | -5.38% | $593,609 | $2.69B |
| Aug 27, 2026 | $4.383 | $4.717 | $4.318 | $4.685 | +6.89% | $998,532 | $2.84B |
| Aug 26, 2026 | $4.269 | $4.403 | $4.149 | $4.383 | +2.67% | $459,569 | $2.66B |
| Aug 25, 2026 | $4.329 | $4.463 | $4.167 | $4.269 | -1.39% | $665,179 | $2.59B |
| Aug 24, 2026 | $4.526 | $4.531 | $4.24 | $4.329 | -4.35% | $910,766 | $2.63B |
| Aug 23, 2026 | $4.30 | $4.70 | $4.017 | $4.526 | +5.26% | $1.38M | $2.75B |
| Aug 22, 2026 | $4.138 | $4.444 | $3.737 | $4.30 | +3.91% | $1.35M | $2.61B |
| Aug 21, 2026 | $3.763 | $4.202 | $3.749 | $4.138 | +9.97% | $1.03M | $2.51B |
| Aug 20, 2026 | $3.634 | $3.807 | $3.562 | $3.763 | +3.55% | $803,260 | $2.28B |
| Aug 19, 2026 | $3.292 | $3.748 | $3.274 | $3.634 | +10.39% | $887,436 | $2.20B |
| Aug 18, 2026 | $3.285 | $3.313 | $3.229 | $3.292 | +0.21% | $234,715 | $2.00B |
| Aug 17, 2026 | $3.274 | $3.321 | $3.237 | $3.285 | +0.34% | $276,892 | $1.99B |
| Aug 16, 2026 | $3.24 | $3.34 | $3.218 | $3.274 | +1.05% | $180,684 | $1.99B |
| Aug 15, 2026 | $3.201 | $3.313 | $3.201 | $3.24 | +1.22% | $336,207 | $1.97B |
| Aug 14, 2026 | $3.48 | $3.528 | $3.173 | $3.201 | -8.02% | $533,083 | $1.94B |
| Aug 13, 2026 | $3.572 | $3.616 | $3.46 | $3.48 | -2.58% | $442,458 | $2.11B |
| Aug 12, 2026 | $3.753 | $3.808 | $3.456 | $3.572 | -4.82% | $668,679 | $2.17B |
| Aug 11, 2026 | $3.947 | $4.028 | $3.684 | $3.753 | -4.92% | $542,544 | $2.28B |
| Aug 10, 2026 | $3.989 | $4.088 | $3.908 | $3.947 | -1.05% | $278,559 | $2.39B |
| Aug 9, 2026 | $4.009 | $4.113 | $3.947 | $3.989 | -0.50% | $242,048 | $2.42B |
| Aug 8, 2026 | $3.98 | $4.045 | $3.955 | $4.009 | +0.73% | $192,985 | $2.43B |
| Aug 7, 2026 | $4.017 | $4.096 | $3.94 | $3.98 | — | $375,872 | $2.41B |
Uniswap Historical Data FAQ
Window highs, lows, best/worst days and volume for UniswapWhat is the all-time high for UNI?
Uniswap's record price is about $44.92. It currently trades at $7.208, roughly 84.0% below that peak. The all-time low on record is $1.03. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the UNI market cap?
Uniswap has a market capitalisation of about $4.36B, on roughly $507.09M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did UNI change over this window?
Across 90 daily candles, close-to-close moved up 80.88%.
What were UNI's high and low in this window?
In this sample, the highest trade print is about $10.916 (Sep 23, 2026) and the lowest about $3.173 (Aug 14, 2026).
What were UNI's best and worst days in this window?
Best close-to-close day was about +16.19% (Sep 17, 2026); worst was -10.86% (Oct 29, 2026).