SEARCH

Uniswap (UNI) Price in US dollar 2025: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Uniswap (UNI) Denominated in US dollar in 2025

High: 15.2800 on 04/01/2025

Low: 4.7720 on 08/04/2025

Today's Live Rate: 1 UNI 4.7200 USD

See Today's Uniswap (UNI) Prices in US dollar

Historical Graph For Converting Uniswap (UNI)s into US dollars in 2025

Loading

Table of 1 Uniswap (UNI) to US dollar Exchange Rate for 2025

DateOpenHighLowClose

April

Tuesday 29 April 2025
5.4370
5.5450
5.2080
5.2760
Monday 28 April 2025
5.5010
5.6490
5.3300
5.4370
Sunday 27 April 2025
5.8150
6.0010
5.4970
5.5010
Saturday 26 April 2025
5.8310
6.0330
5.7470
5.8150
Friday 25 April 2025
5.8120
5.9890
5.6940
5.8310
Thursday 24 April 2025
6.0360
6.0560
5.6480
5.8120
Wednesday 23 April 2025
5.8140
6.0990
5.7930
6.0360
Tuesday 22 April 2025
5.2740
5.8310
5.1850
5.8140
Monday 21 April 2025
5.2490
5.5060
5.2180
5.2740
Sunday 20 April 2025
5.3140
5.3520
5.1530
5.2490
Saturday 19 April 2025
5.1740
5.3560
5.1700
5.3140
Friday 18 April 2025
5.1800
5.2360
5.1310
5.1740
Thursday 17 April 2025
5.1490
5.2930
5.0920
5.1800
Wednesday 16 April 2025
5.1930
5.2570
5.0250
5.1490
Tuesday 15 April 2025
5.3450
5.4530
5.1720
5.1930
Monday 14 April 2025
5.3340
5.6450
5.3210
5.3450
Sunday 13 April 2025
5.5010
5.5410
5.2610
5.3340
Saturday 12 April 2025
5.2340
5.5780
5.1500
5.5010
Friday 11 April 2025
5.0230
5.3200
4.9900
5.2340
Thursday 10 April 2025
5.4120
5.4160
4.8450
5.0230
Wednesday 9 April 2025
4.7720
5.4940
4.5530
5.4120
Tuesday 8 April 2025
5.1170
5.3030
4.6910
4.7720
Monday 7 April 2025
5.0970
5.3430
4.6040
5.1170
Sunday 6 April 2025
5.8630
5.8970
4.9740
5.0970
Saturday 5 April 2025
5.9080
5.9390
5.7620
5.8630
Friday 4 April 2025
5.8650
6.0300
5.6560
5.9080
Thursday 3 April 2025
5.8340
6.0680
5.6510
5.8650
Wednesday 2 April 2025
6.2660
6.4670
5.7860
5.8340
Tuesday 1 April 2025
5.9710
6.3480
5.9610
6.2660

March

Monday 31 March 2025
5.8700
6.0520
5.7400
5.9710
Sunday 30 March 2025
5.9550
6.0600
5.8060
5.8700
Saturday 29 March 2025
6.1730
6.2500
5.8640
5.9550
Friday 28 March 2025
6.7200
6.8350
6.0500
6.1730
Thursday 27 March 2025
6.7230
6.9050
6.6530
6.7200
Wednesday 26 March 2025
6.9710
7.1260
6.6510
6.7230
Tuesday 25 March 2025
7.0870
7.1340
6.9280
6.9710
Monday 24 March 2025
6.6870
7.1610
6.5790
7.0870
Sunday 23 March 2025
6.7380
6.8280
6.6170
6.6870
Saturday 22 March 2025
6.7800
6.9240
6.7240
6.7380
Friday 21 March 2025
6.9090
6.9220
6.7180
6.7800
Thursday 20 March 2025
6.9880
7.0530
6.6430
6.9090
Wednesday 19 March 2025
6.3700
7.3560
6.3250
6.9880
Tuesday 18 March 2025
6.2960
6.3750
6.0970
6.3700
Monday 17 March 2025
6.1410
6.3860
6.0870
6.2960
Sunday 16 March 2025
6.2800
6.2910
5.9770
6.1410
Saturday 15 March 2025
6.0250
6.3240
5.9980
6.2800
Friday 14 March 2025
5.8900
6.1400
5.8360
6.0250
Thursday 13 March 2025
5.9080
6.0570
5.6940
5.8900
Wednesday 12 March 2025
6.0950
6.1980
5.7460
5.9080
Tuesday 11 March 2025
5.9040
6.2380
5.5080
6.0950
Monday 10 March 2025
6.3940
6.9490
5.7800
5.9040
Sunday 9 March 2025
7.1590
7.2120
6.3180
6.3940
Saturday 8 March 2025
7.0670
7.2230
6.8930
7.1590
Friday 7 March 2025
7.1030
7.3620
6.8240
7.0670
Thursday 6 March 2025
7.5210
7.6950
7.0510
7.1030
Wednesday 5 March 2025
7.0700
7.5570
7.0150
7.5210
Tuesday 4 March 2025
7.1220
7.1700
6.4770
7.0700
Monday 3 March 2025
8.2670
8.2930
7.0580
7.1220
Sunday 2 March 2025
7.4940
8.3320
7.3140
8.2670
Saturday 1 March 2025
7.4940
7.6600
7.2010
7.4940

February

Friday 28 February 2025
7.8630
7.8830
7.0390
7.4940
Thursday 27 February 2025
7.8940
8.2900
7.7140
7.8630
Wednesday 26 February 2025
8.3070
8.5040
7.6470
7.8940
Tuesday 25 February 2025
7.9750
8.6230
7.4310
8.3070
Monday 24 February 2025
9.0210
9.1240
7.8030
7.9750
Sunday 23 February 2025
9.0440
9.2210
8.9210
9.0210
Saturday 22 February 2025
8.7370
9.1280
8.6810
9.0440
Friday 21 February 2025
9.3490
9.6410
8.5880
8.7370
Thursday 20 February 2025
9.4350
9.5640
8.9690
9.3490
Wednesday 19 February 2025
9.6260
9.7230
9.3820
9.4350
Tuesday 18 February 2025
9.9410
9.9480
9.1430
9.6260
Monday 17 February 2025
9.5830
10.2400
9.4550
9.9410
Sunday 16 February 2025
9.8150
9.9410
9.5710
9.5830
Saturday 15 February 2025
10.0500
10.1500
9.7230
9.8150
Friday 14 February 2025
9.8850
10.3500
9.8090
10.0500
Thursday 13 February 2025
9.9530
10.0800
9.4700
9.8850
Wednesday 12 February 2025
9.3800
10.1600
9.0820
9.9530
Tuesday 11 February 2025
9.4620
10.0400
9.2470
9.3800
Monday 10 February 2025
9.1340
9.5970
8.8270
9.4620
Sunday 9 February 2025
9.1420
9.3180
8.7060
9.1340
Saturday 8 February 2025
9.0100
9.1890
8.7300
9.1420
Friday 7 February 2025
8.9830
9.5090
8.7510
9.0100
Thursday 6 February 2025
9.2760
9.4690
8.8980
8.9830
Wednesday 5 February 2025
9.0720
9.5270
9.0130
9.2760
Tuesday 4 February 2025
9.9680
9.9860
8.7790
9.0720
Monday 3 February 2025
9.1810
10.2200
6.9900
9.9680
Sunday 2 February 2025
10.8600
11.1100
8.7060
9.1810
Saturday 1 February 2025
11.7700
11.9200
10.7700
10.8600

January

Friday 31 January 2025
11.9700
12.8300
11.6600
11.7700
Thursday 30 January 2025
11.7300
12.2900
11.6400
11.9700
Wednesday 29 January 2025
11.1300
12.0800
11.1100
11.7300
Tuesday 28 January 2025
11.0000
11.3500
10.8000
11.1300
Monday 27 January 2025
11.4300
11.5300
10.2600
11.0000
Sunday 26 January 2025
12.0900
12.4000
11.4100
11.4300
Saturday 25 January 2025
12.4600
12.4700
12.0400
12.0900
Friday 24 January 2025
12.8100
13.1500
12.4300
12.4600
Thursday 23 January 2025
12.8800
13.0600
12.3900
12.8100
Wednesday 22 January 2025
13.5100
13.6200
12.8100
12.8800
Tuesday 21 January 2025
13.5100
13.8600
12.9800
13.5100
Monday 20 January 2025
13.2800
14.6900
12.9000
13.5100
Sunday 19 January 2025
14.1600
14.5800
13.0100
13.2800
Saturday 18 January 2025
14.9900
15.2600
13.8800
14.1600
Friday 17 January 2025
14.1000
15.1800
14.0900
14.9900
Thursday 16 January 2025
14.5500
14.6200
13.9300
14.1000
Wednesday 15 January 2025
13.3000
14.6800
12.9600
14.5500
Tuesday 14 January 2025
12.8900
13.4200
12.8200
13.3000
Monday 13 January 2025
13.6200
13.9300
12.0400
12.8900
Sunday 12 January 2025
13.6400
13.8800
13.5100
13.6200
Saturday 11 January 2025
13.9400
14.0500
13.4600
13.6400
Friday 10 January 2025
12.8700
14.1100
12.8600
13.9400
Thursday 9 January 2025
13.1100
13.3600
12.3800
12.8700
Wednesday 8 January 2025
13.5300
13.8300
12.5000
13.1100
Tuesday 7 January 2025
15.0800
15.1300
13.4800
13.5300
Monday 6 January 2025
15.1600
15.6400
14.8200
15.0800
Sunday 5 January 2025
15.2800
15.3600
14.8200
15.1600
Saturday 4 January 2025
15.2000
15.4300
14.7600
15.2800
Friday 3 January 2025
14.3700
15.2500
14.0500
15.2000
Thursday 2 January 2025
13.6000
14.5700
13.6000
14.3700
Wednesday 1 January 2025
13.2200
13.6700
13.0200
13.6000
Theme: GKNEWS