Sejarah harga Uniswap
$8.18
-8.52% 24j
Harga sejarah Uniswap (UNI) sejak 17 Sep 2020: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $8.18.
Paras tertinggi sepanjang masa
$45.00
3 Mei 2021
Paras terendah sepanjang masa
$0.30
17 Sep 2020
Pulangan sejak rekod pertama
+136.27%
17 Sep 2020
Bulan terbaik
+244.16%
Januari 2021
Bulan terburuk
-45.63%
April 2024
Memuatkan…
Sejarah harga Uniswap mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $5.64 | $10.94 | $2.32 | $8.18 | +44.98% |
| 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% |
Sejarah harga Uniswap mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $8.88 | $9.32 | $8.06 | $8.18 | -7.94% |
| September 2026 | $5.23 | $10.94 | $5.20 | $8.88 | +69.76% |
| Ogos 2026 | $4.35 | $5.49 | $3.17 | $5.23 | +20.30% |
| Julai 2026 | $2.78 | $4.58 | $2.72 | $4.35 | +56.55% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2025 | $9.34 | $12.30 | $8.68 | $9.62 | +2.94% |
| Julai 2025 | $7.13 | $11.69 | $6.50 | $9.34 | +31.07% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2024 | $7.17 | $7.27 | $4.70 | $5.94 | -17.10% |
| Julai 2024 | $9.30 | $9.53 | $6.76 | $7.17 | -22.87% |
| Jun 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% |
| Mac 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% |
| Disember 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 7 Okt 2026 | $8.56 | $8.59 | $8.06 | $8.18 | -4.50% |
| 6 Okt 2026 | $9.08 | $9.11 | $8.50 | $8.56 | -5.74% |
| 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% |
Uniswap mencapai paras tertinggi sepanjang masa $45.00 pada 3 Mei 2021, manakala harga terendah dalam data kami ialah $0.30. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.