UNI/USD Daily Close2022
- LinearLinear
- LogLog
2022: the closing price moved from the prior-year close of $17.069 to $5.163, down 69.75%; highest close $18.441 (2022-01-03), lowest close $3.636 (2022-06-13).
- Year open
- $17.069
- Prior-year close $17.069
- Year-end close
- $5.163
- 2022-12-31
- Year change
- −69.75%
- −$11.907
- Year high
- $19.798
- 2022-01-05 · −64.8% since
- Year low
- $3.370
- 2022-06-18 · +107% since
UNI 2022 Price Chart
Daily closing prices in 2022 (00:00 UTC).
UNI 2022 Price Table (Daily)
UNI/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
UNI/USD Daily2022
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2022-12-31 | $5.091 | $5.193 | $5.063 | $5.163 | +1.40% | 2.56% | $37.93M |
| 2022-12-30 | $5.051 | $5.103 | $4.973 | $5.092 | +0.79% | 2.58% | $42.21M |
| 2022-12-29 | $4.977 | $5.121 | $4.960 | $5.052 | +1.51% | 3.24% | $51.03M |
| 2022-12-28 | $5.182 | $5.195 | $4.965 | $4.977 | −3.96% | 4.43% | $61.06M |
| 2022-12-27 | $5.200 | $5.308 | $5.112 | $5.182 | −0.34% | 3.77% | $43.80M |
| 2022-12-26 | $5.156 | $5.202 | $5.136 | $5.201 | +0.86% | 1.27% | $47.16M |
| 2022-12-25 | $5.205 | $5.235 | $5.068 | $5.156 | −0.95% | 3.22% | $49.15M |
| 2022-12-24 | $5.259 | $5.265 | $5.191 | $5.205 | −1.03% | 1.42% | $38.72M |
| 2022-12-23 | $5.354 | $5.391 | $5.244 | $5.259 | −1.78% | 2.74% | $52.78M |
| 2022-12-22 | $5.312 | $5.378 | $5.143 | $5.356 | +0.82% | 4.42% | $50.48M |
| 2022-12-21 | $5.360 | $5.360 | $5.223 | $5.312 | −0.90% | 2.57% | $42.66M |
| 2022-12-20 | $5.096 | $5.378 | $5.067 | $5.361 | +5.21% | 6.12% | $50.42M |
| 2022-12-19 | $5.333 | $5.421 | $5.031 | $5.095 | −4.46% | 7.31% | $57.68M |
| 2022-12-18 | $5.397 | $5.399 | $5.323 | $5.333 | −1.19% | 1.41% | $32.97M |
| 2022-12-17 | $5.308 | $5.426 | $5.260 | $5.398 | +1.70% | 3.13% | $67.18M |
| 2022-12-16 | $5.803 | $5.872 | $5.268 | $5.309 | −8.52% | 10.40% | $95.42M |
| 2022-12-15 | $5.920 | $6.002 | $5.790 | $5.802 | −2.00% | 3.58% | $82.79M |
| 2022-12-14 | $6.090 | $6.169 | $5.833 | $5.836 | −4.18% | 5.51% | $87.34M |
| 2022-12-13 | $5.926 | $6.234 | $5.855 | $6.090 | +2.76% | 6.38% | $85.60M |
| 2022-12-12 | $5.931 | $5.965 | $5.771 | $5.926 | −0.08% | 3.27% | $62.64M |
365 days
…
If you bought UNI in 2022, what would it be worth now?
Based on the closing price on the purchase date and the current price of $6.971, excluding fees.
Value now$399.61
−$600.39 (−60.04%)
- Buy price
- $17.4442022-01-01
- Bought
- 57.3247 UNI
- Held
- 1,773 days
- Annualized
- −17.21%
UNI Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $5.624 | $6.973 | $10.880 09-23 | $2.328 06-06 | +23.98% | $101.27BPartial |
| 2025 | $13.215 | $5.624 | $15.631 01-06 | $2.875 10-10 | −57.44% | $128.60B |
| 2024 | $7.230 | $13.215 | $19.392 12-08 | $4.723 08-05 | +82.77% | $97.00B |
| 2023 | $5.163 | $7.229 | $8.217 12-28 | $3.760 06-10 | +40.01% | $36.37B |
| 2022 | $17.069 | $5.163 | $19.798 01-05 | $3.370 06-18 | −69.75% | $69.54B |
| 2021 | $5.167 | $17.069 | $44.974 05-03 | $4.467 01-11 | +230.35% | $313.44B |
| 2020from 09-17 | $1.099 | $5.168 | $8.439 09-18 | $0.4190 09-17 | +370.10% | $75.41B |
Other Coins
Coins related to UNI. Open one to see its price and futures data.
Uniswap Price in 2022 FAQ
Figures in the answers update with the page data.
What were the Uniswap high and low in 2022?
In 2022, UNI hit a high of $19.798 (2022-01-05) and a low of $3.370 (2022-06-18); the high was 5.87 times the low.
How much did Uniswap rise in 2022? What was the year-end close?
UNI opened 2022 at $17.069, closed the year at $5.163, down 69.75% for the year (measured from the prior year's close).
Which month was best for Uniswap in 2022?
In 2022, UNI's best month was July (+68.1%) and its worst was April (−39.9%).
If I bought $1,000 of Uniswap at the start of 2022, what is it worth now?
At the 2022-01-01 close of $17.444, $1,000 buys about 57.32 UNI; at the current price of $6.972 that is about $400 (−60.03%).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
