Riwayat harga Uniswap
$8,66
-4,91% 24j
Harga historis Uniswap (UNI) sejak 17 Sep 2020: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $8,66.
Tertinggi sepanjang masa
$45,00
3 Mei 2021
Terendah sepanjang masa
$0,30
17 Sep 2020
Imbal hasil sejak data pertama
+150,08%
17 Sep 2020
Bulan terbaik
+244,16%
Januari 2021
Bulan terburuk
-45,63%
April 2024
Memuat…
Riwayat harga Uniswap per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $5,64 | $10,94 | $2,32 | $8,67 | +53,72% |
| 2025 | $13,24 | $15,65 | $2,00 | $5,64 | -57,41% |
| 2024 | $7,22 | $19,47 | $4,70 | $13,24 | +83,37% |
| 2023 | $5,17 | $8,26 | $3,63 | $7,22 | +39,80% |
| 2022 | $17,01 | $19,87 | $3,33 | $5,17 | -69,61% |
| 2021 | $5,15 | $45,00 | $4,39 | $17,00 | +230,09% |
| 2020 | $0,30 | $15,00 | $0,30 | $5,15 | +1.616,70% |
Riwayat harga Uniswap per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $8,88 | $9,32 | $8,58 | $8,67 | -2,39% |
| September 2026 | $5,23 | $10,94 | $5,20 | $8,88 | +69,76% |
| Agustus 2026 | $4,35 | $5,49 | $3,17 | $5,23 | +20,30% |
| Juli 2026 | $2,78 | $4,58 | $2,72 | $4,35 | +56,55% |
| Juni 2026 | $3,03 | $3,73 | $2,32 | $2,78 | -8,13% |
| Mei 2026 | $3,19 | $4,17 | $2,95 | $3,02 | -5,11% |
| April 2026 | $3,54 | $3,67 | $3,00 | $3,19 | -10,10% |
| Maret 2026 | $3,81 | $4,21 | $3,26 | $3,55 | -6,98% |
| Februari 2026 | $3,96 | $4,59 | $2,85 | $3,81 | -3,76% |
| Januari 2026 | $5,64 | $6,45 | $3,60 | $3,96 | -29,79% |
| Desember 2025 | $6,04 | $6,57 | $4,85 | $5,64 | -6,65% |
| November 2025 | $5,74 | $10,30 | $4,74 | $6,04 | +5,19% |
| Oktober 2025 | $7,64 | $8,60 | $2,00 | $5,74 | -24,83% |
| September 2025 | $9,62 | $10,36 | $7,27 | $7,64 | -20,56% |
| Agustus 2025 | $9,34 | $12,30 | $8,68 | $9,62 | +2,94% |
| Juli 2025 | $7,13 | $11,69 | $6,50 | $9,34 | +31,07% |
| Juni 2025 | $6,05 | $8,68 | $5,80 | $7,13 | +17,78% |
| Mei 2025 | $5,27 | $7,73 | $4,74 | $6,05 | +14,88% |
| April 2025 | $5,97 | $6,47 | $4,56 | $5,27 | -11,76% |
| Maret 2025 | $7,50 | $8,42 | $5,51 | $5,97 | -20,35% |
| Februari 2025 | $11,77 | $11,93 | $6,88 | $7,50 | -36,33% |
| Januari 2025 | $13,24 | $15,65 | $10,25 | $11,77 | -11,09% |
| Desember 2024 | $12,78 | $19,47 | $11,22 | $13,24 | +3,61% |
| November 2024 | $7,61 | $13,80 | $6,62 | $12,78 | +67,92% |
| Oktober 2024 | $7,39 | $8,76 | $6,39 | $7,61 | +2,98% |
| September 2024 | $5,94 | $7,87 | $5,54 | $7,39 | +24,38% |
| Agustus 2024 | $7,17 | $7,27 | $4,70 | $5,94 | -17,10% |
| Juli 2024 | $9,30 | $9,53 | $6,76 | $7,17 | -22,87% |
| Juni 2024 | $9,96 | $12,03 | $8,74 | $9,30 | -6,65% |
| Mei 2024 | $7,04 | $11,80 | $6,54 | $9,96 | +41,45% |
| April 2024 | $12,95 | $12,95 | $5,90 | $7,04 | -45,63% |
| Maret 2024 | $11,13 | $17,05 | $10,30 | $12,95 | +16,39% |
| Februari 2024 | $6,00 | $12,86 | $5,88 | $11,12 | +85,37% |
| Januari 2024 | $7,22 | $7,72 | $5,54 | $6,00 | -16,91% |
| Desember 2023 | $5,96 | $8,26 | $5,59 | $7,22 | +21,19% |
| November 2023 | $4,15 | $6,61 | $4,01 | $5,96 | +43,66% |
Harga harian Uniswap — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $9,08 | $9,11 | $8,59 | $8,67 | -4,55% |
| 5 Okt 2026 | $9,08 | $9,24 | $8,84 | $9,08 | 0,00% |
| 4 Okt 2026 | $9,05 | $9,13 | $8,97 | $9,08 | +0,34% |
| 3 Okt 2026 | $8,95 | $9,32 | $8,94 | $9,05 | +1,11% |
| 2 Okt 2026 | $8,98 | $9,32 | $8,58 | $8,95 | -0,33% |
| 1 Okt 2026 | $8,88 | $9,26 | $8,73 | $8,98 | +1,14% |
| 30 Sep 2026 | $8,89 | $9,20 | $8,72 | $8,88 | -0,08% |
| 29 Sep 2026 | $8,81 | $9,29 | $8,45 | $8,89 | +0,93% |
| 28 Sep 2026 | $9,68 | $9,77 | $8,58 | $8,81 | -9,02% |
| 27 Sep 2026 | $9,70 | $10,20 | $9,50 | $9,68 | -0,22% |
| 26 Sep 2026 | $9,63 | $9,84 | $9,40 | $9,70 | +0,70% |
| 25 Sep 2026 | $9,15 | $9,93 | $9,04 | $9,63 | +5,27% |
| 24 Sep 2026 | $9,24 | $9,46 | $8,79 | $9,15 | -0,97% |
| 23 Sep 2026 | $10,23 | $10,94 | $9,03 | $9,24 | -9,62% |
| 22 Sep 2026 | $9,00 | $10,35 | $8,68 | $10,23 | +13,69% |
| 21 Sep 2026 | $8,73 | $9,31 | $8,51 | $9,00 | +3,01% |
| 20 Sep 2026 | $8,67 | $8,98 | $8,49 | $8,73 | +0,68% |
| 19 Sep 2026 | $8,87 | $9,50 | $8,46 | $8,67 | -2,17% |
| 18 Sep 2026 | $7,79 | $9,44 | $7,63 | $8,87 | +13,77% |
| 17 Sep 2026 | $6,71 | $7,85 | $6,62 | $7,79 | +16,09% |
| 16 Sep 2026 | $6,37 | $6,79 | $6,00 | $6,71 | +5,44% |
| 15 Sep 2026 | $6,53 | $6,84 | $6,17 | $6,37 | -2,54% |
| 14 Sep 2026 | $6,12 | $6,80 | $6,09 | $6,53 | +6,66% |
| 13 Sep 2026 | $6,37 | $6,49 | $6,10 | $6,12 | -3,91% |
| 12 Sep 2026 | $6,01 | $6,57 | $5,98 | $6,37 | +6,00% |
| 11 Sep 2026 | $5,95 | $6,54 | $5,86 | $6,01 | +1,01% |
| 10 Sep 2026 | $6,16 | $6,22 | $5,81 | $5,95 | -3,33% |
| 9 Sep 2026 | $6,75 | $6,96 | $6,09 | $6,16 | -8,85% |
| 8 Sep 2026 | $6,86 | $7,20 | $6,67 | $6,76 | -1,52% |
| 7 Sep 2026 | $7,30 | $7,30 | $6,72 | $6,86 | -5,98% |
Uniswap mencapai rekor tertinggi $45,00 pada 3 Mei 2021, sedangkan harga terendah dalam data kami adalah $0,30. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.