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
$6.123
-5.33% 1D
Recently Viewed
1H-0.65%
1D-5.33%
1W-7.33%
1M+86.34%
Uniswap (UNI) has 90 days of daily open, high, low and close on file. Over that window UNI ranged $2.78 to $7.298, closed at $6.119 and is up 98.5% across the window.
Uniswap — Window Stats
90 daily bars · MEXCBars
90
Window high
$7.298
Window low
$2.78
First → last
+98.48%
Latest close
$6.119
vs live
+0.07%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $6.366 | $6.466 | $6.006 | $6.119 | -3.88% | $1.00M | $3.81B |
| Sep 15, 2026 | $6.529 | $6.832 | $6.18 | $6.366 | -2.50% | $2.00M | $3.97B |
| Sep 14, 2026 | $6.124 | $6.792 | $6.099 | $6.529 | +6.61% | $858,957 | $4.07B |
| Sep 13, 2026 | $6.375 | $6.481 | $6.097 | $6.124 | -3.94% | $684,567 | $3.82B |
| Sep 12, 2026 | $6.01 | $6.558 | $5.984 | $6.375 | +6.07% | $964,002 | $3.97B |
| Sep 11, 2026 | $5.949 | $6.528 | $5.879 | $6.01 | +1.03% | $1.26M | $3.75B |
| Sep 10, 2026 | $6.156 | $6.217 | $5.804 | $5.949 | -3.36% | $975,730 | $3.71B |
| Sep 9, 2026 | $6.752 | $6.958 | $6.11 | $6.156 | -8.83% | $1.37M | $3.84B |
| Sep 8, 2026 | $6.858 | $7.194 | $6.676 | $6.752 | -1.55% | $1.86M | $4.21B |
| Sep 7, 2026 | $7.298 | $7.298 | $6.721 | $6.858 | -6.03% | $1.87M | $4.27B |
| Sep 6, 2026 | $7.049 | $7.48 | $6.866 | $7.298 | +3.53% | $3.59M | $4.55B |
| Sep 5, 2026 | $6.183 | $7.248 | $6.111 | $7.049 | +14.01% | $2.50M | $4.39B |
| Sep 4, 2026 | $6.33 | $6.495 | $6.064 | $6.183 | -2.32% | $2.39M | $3.85B |
| Sep 3, 2026 | $5.854 | $6.502 | $5.629 | $6.33 | +8.13% | $2.90M | $3.94B |
| Sep 2, 2026 | $5.851 | $6.378 | $5.70 | $5.854 | +0.05% | $2.69M | $3.65B |
| Sep 1, 2026 | $5.233 | $5.957 | $5.185 | $5.851 | +11.81% | $2.37M | $3.65B |
| Aug 31, 2026 | $5.134 | $5.289 | $4.979 | $5.233 | +1.93% | $1.35M | $3.26B |
| Aug 30, 2026 | $4.682 | $5.485 | $4.641 | $5.134 | +9.65% | $2.32M | $3.20B |
| Aug 29, 2026 | $4.433 | $4.71 | $4.351 | $4.682 | +5.62% | $592,744 | $2.92B |
| Aug 28, 2026 | $4.685 | $4.842 | $4.348 | $4.433 | -5.38% | $593,609 | $2.76B |
| Aug 27, 2026 | $4.383 | $4.717 | $4.318 | $4.685 | +6.89% | $998,532 | $2.92B |
| Aug 26, 2026 | $4.269 | $4.403 | $4.149 | $4.383 | +2.67% | $459,569 | $2.73B |
| Aug 25, 2026 | $4.329 | $4.463 | $4.167 | $4.269 | -1.39% | $665,179 | $2.66B |
| Aug 24, 2026 | $4.526 | $4.531 | $4.24 | $4.329 | -4.35% | $910,766 | $2.70B |
| Aug 23, 2026 | $4.30 | $4.70 | $4.017 | $4.526 | +5.26% | $1.38M | $2.82B |
| Aug 22, 2026 | $4.138 | $4.444 | $3.737 | $4.30 | +3.91% | $1.35M | $2.68B |
| Aug 21, 2026 | $3.763 | $4.202 | $3.749 | $4.138 | +9.97% | $1.03M | $2.58B |
| Aug 20, 2026 | $3.634 | $3.807 | $3.562 | $3.763 | +3.55% | $803,260 | $2.35B |
| Aug 19, 2026 | $3.292 | $3.748 | $3.274 | $3.634 | +10.39% | $887,436 | $2.26B |
| Aug 18, 2026 | $3.285 | $3.313 | $3.229 | $3.292 | +0.21% | $234,715 | $2.05B |
| Aug 17, 2026 | $3.274 | $3.321 | $3.237 | $3.285 | +0.34% | $276,892 | $2.05B |
| Aug 16, 2026 | $3.24 | $3.34 | $3.218 | $3.274 | +1.05% | $180,684 | $2.04B |
| Aug 15, 2026 | $3.201 | $3.313 | $3.201 | $3.24 | +1.22% | $336,207 | $2.02B |
| Aug 14, 2026 | $3.48 | $3.528 | $3.173 | $3.201 | -8.02% | $533,083 | $1.99B |
| Aug 13, 2026 | $3.572 | $3.616 | $3.46 | $3.48 | -2.58% | $442,458 | $2.17B |
| Aug 12, 2026 | $3.753 | $3.808 | $3.456 | $3.572 | -4.82% | $668,679 | $2.23B |
| Aug 11, 2026 | $3.947 | $4.028 | $3.684 | $3.753 | -4.92% | $542,544 | $2.34B |
| Aug 10, 2026 | $3.989 | $4.088 | $3.908 | $3.947 | -1.05% | $278,559 | $2.46B |
| Aug 9, 2026 | $4.009 | $4.113 | $3.947 | $3.989 | -0.50% | $242,048 | $2.49B |
| Aug 8, 2026 | $3.98 | $4.045 | $3.955 | $4.009 | +0.73% | $192,985 | $2.50B |
| Aug 7, 2026 | $4.017 | $4.096 | $3.94 | $3.98 | -0.92% | $375,872 | $2.48B |
| Aug 6, 2026 | $4.047 | $4.147 | $3.97 | $4.017 | -0.74% | $641,608 | $2.50B |
| Aug 5, 2026 | $3.853 | $4.192 | $3.828 | $4.047 | +5.04% | $672,380 | $2.52B |
| Aug 4, 2026 | $3.904 | $3.941 | $3.787 | $3.853 | -1.31% | $366,449 | $2.40B |
| Aug 3, 2026 | $4.168 | $4.177 | $3.879 | $3.904 | -6.33% | $328,686 | $2.43B |
| Aug 2, 2026 | $4.086 | $4.293 | $4.077 | $4.168 | +2.01% | $231,064 | $2.60B |
| Aug 1, 2026 | $4.351 | $4.359 | $4.021 | $4.086 | -6.09% | $277,795 | $2.55B |
| Jul 31, 2026 | $4.437 | $4.572 | $4.222 | $4.351 | -1.94% | $396,544 | $2.71B |
| Jul 30, 2026 | $3.993 | $4.477 | $3.961 | $4.437 | +11.12% | $396,030 | $2.77B |
| Jul 29, 2026 | $3.895 | $4.074 | $3.747 | $3.993 | +2.52% | $366,377 | $2.49B |
| Jul 28, 2026 | $3.708 | $3.94 | $3.68 | $3.895 | +5.04% | $304,887 | $2.43B |
| Jul 27, 2026 | $3.894 | $3.938 | $3.678 | $3.708 | -4.78% | $253,252 | $2.31B |
| Jul 26, 2026 | $3.668 | $3.957 | $3.648 | $3.894 | +6.16% | $231,811 | $2.43B |
| Jul 25, 2026 | $3.785 | $3.822 | $3.612 | $3.668 | -3.09% | $97,486 | $2.29B |
| Jul 24, 2026 | $3.758 | $3.876 | $3.728 | $3.785 | +0.72% | $182,973 | $2.36B |
| Jul 23, 2026 | $3.784 | $3.884 | $3.744 | $3.758 | -0.69% | $265,182 | $2.34B |
| Jul 22, 2026 | $3.719 | $3.868 | $3.658 | $3.784 | +1.75% | $358,433 | $2.36B |
| Jul 21, 2026 | $3.633 | $3.739 | $3.621 | $3.719 | +2.37% | $188,701 | $2.32B |
| Jul 20, 2026 | $3.518 | $3.643 | $3.415 | $3.633 | +3.27% | $194,737 | $2.26B |
| Jul 19, 2026 | $3.567 | $3.573 | $3.465 | $3.518 | -1.37% | $103,042 | $2.19B |
| Jul 18, 2026 | $3.64 | $3.655 | $3.469 | $3.567 | -2.01% | $118,318 | $2.22B |
| Jul 17, 2026 | $3.54 | $3.652 | $3.441 | $3.64 | +2.82% | $191,021 | $2.27B |
| Jul 16, 2026 | $3.617 | $3.754 | $3.537 | $3.54 | -2.13% | $360,877 | $2.21B |
| Jul 15, 2026 | $3.667 | $3.70 | $3.574 | $3.617 | -1.36% | $240,736 | $2.25B |
| Jul 14, 2026 | $3.554 | $3.754 | $3.543 | $3.667 | +3.18% | $309,992 | $2.29B |
| Jul 13, 2026 | $3.593 | $3.663 | $3.452 | $3.554 | -1.09% | $361,900 | $2.21B |
| Jul 12, 2026 | $3.66 | $3.73 | $3.573 | $3.593 | -1.83% | $211,382 | $2.24B |
| Jul 11, 2026 | $3.525 | $3.843 | $3.462 | $3.66 | +3.83% | $328,409 | $2.28B |
| Jul 10, 2026 | $3.393 | $3.693 | $3.371 | $3.525 | +3.89% | $345,234 | $2.20B |
| Jul 9, 2026 | $3.281 | $3.435 | $3.249 | $3.393 | +3.41% | $316,554 | $2.11B |
| Jul 8, 2026 | $3.191 | $3.387 | $3.133 | $3.281 | +2.82% | $428,677 | $2.04B |
| Jul 7, 2026 | $3.181 | $3.308 | $3.108 | $3.191 | +0.31% | $240,710 | $1.99B |
| Jul 6, 2026 | $3.175 | $3.264 | $3.073 | $3.181 | +0.19% | $226,721 | $1.98B |
| Jul 5, 2026 | $3.217 | $3.219 | $3.10 | $3.175 | -1.31% | $138,960 | $1.98B |
| Jul 4, 2026 | $3.209 | $3.275 | $3.171 | $3.217 | +0.25% | $219,630 | $2.00B |
| Jul 3, 2026 | $3.179 | $3.308 | $3.152 | $3.209 | +0.94% | $196,589 | $2.00B |
| Jul 2, 2026 | $2.788 | $3.286 | $2.78 | $3.179 | +14.02% | $302,509 | $1.98B |
| Jul 1, 2026 | $2.78 | $2.878 | $2.723 | $2.788 | +0.29% | $153,746 | $1.74B |
| Jun 30, 2026 | $2.895 | $2.899 | $2.748 | $2.78 | -3.97% | $179,987 | $1.73B |
| Jun 29, 2026 | $2.927 | $3.016 | $2.885 | $2.895 | -1.09% | $183,959 | $1.80B |
| Jun 28, 2026 | $2.925 | $2.982 | $2.87 | $2.927 | +0.07% | $120,821 | $1.82B |
| Jun 27, 2026 | $2.964 | $3.058 | $2.906 | $2.925 | -1.32% | $117,530 | $1.82B |
| Jun 26, 2026 | $2.885 | $3.046 | $2.776 | $2.964 | +2.74% | $200,778 | $1.85B |
| Jun 25, 2026 | $2.925 | $3.029 | $2.75 | $2.885 | -1.37% | $231,817 | $1.80B |
| Jun 24, 2026 | $2.924 | $2.964 | $2.727 | $2.925 | +0.03% | $205,760 | $1.82B |
| Jun 23, 2026 | $2.985 | $3.01 | $2.80 | $2.924 | -2.04% | $210,978 | $1.82B |
| Jun 22, 2026 | $2.989 | $3.116 | $2.959 | $2.985 | -0.13% | $242,080 | $1.86B |
| Jun 21, 2026 | $3.007 | $3.128 | $2.952 | $2.989 | -0.60% | $230,982 | $1.86B |
| Jun 20, 2026 | $3.083 | $3.091 | $2.95 | $3.007 | -2.47% | $172,631 | $1.87B |
| Jun 19, 2026 | $3.21 | $3.21 | $2.998 | $3.083 | — | $220,233 | $1.92B |
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 $6.123, roughly 86.4% 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 $3.85B, on roughly $608.26M 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 98.48%.
What were UNI's high and low in this window?
In this sample, the highest trade print is about $7.48 (Sep 6, 2026) and the lowest about $2.723 (Jul 1, 2026).
What were UNI's best and worst days in this window?
Best close-to-close day was about +14.02% (Jul 2, 2026); worst was -8.83% (Sep 9, 2026).