UNI Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $9.08 | $9.09 | $8.52 | $8.56 | $334.91M |
| 2026-10-05 | $9.07 | $9.23 | $8.86 | $9.08 | $336.88M |
| 2026-10-04 | $9.05 | $9.11 | $8.99 | $9.08 | $164.79M |
| 2026-10-03 | $8.95 | $9.30 | $8.95 | $9.05 | $334.07M |
| 2026-10-02 | $8.98 | $9.29 | $8.61 | $8.95 | $422.27M |
| 2026-10-01 | $8.87 | $9.23 | $8.76 | $8.98 | $457.80M |
| 2026-09-30 | $8.90 | $9.17 | $8.73 | $8.87 | $454.71M |
| 2026-09-29 | $8.81 | $9.23 | $8.46 | $8.88 | $562.56M |
| 2026-09-28 | $9.68 | $9.74 | $8.62 | $8.81 | $707.84M |
| 2026-09-27 | $9.69 | $10.17 | $9.57 | $9.69 | $451.06M |
| 2026-09-26 | $9.62 | $9.81 | $9.43 | $9.70 | $380.57M |
| 2026-09-25 | $9.15 | $9.89 | $9.06 | $9.63 | $762.35M |
| 2026-09-24 | $9.27 | $9.43 | $8.82 | $9.14 | $779.26M |
| 2026-09-23 | $10.26 | $10.87 | $9.07 | $9.25 | $1.35B |
| 2026-09-22 | $9.00 | $10.25 | $8.70 | $10.24 | $1.56B |
| 2026-09-21 | $8.74 | $9.22 | $8.54 | $8.98 | $922.44M |
| 2026-09-20 | $8.65 | $8.93 | $8.55 | $8.74 | $628.13M |
| 2026-09-19 | $8.86 | $9.40 | $8.47 | $8.66 | $874.47M |
| 2026-09-18 | $7.82 | $9.34 | $7.65 | $8.84 | $1.57B |
| 2026-09-17 | $6.69 | $7.84 | $6.63 | $7.82 | $915.20M |
| 2026-09-16 | $6.40 | $6.76 | $6.02 | $6.73 | $529.75M |
| 2026-09-15 | $6.53 | $6.82 | $6.19 | $6.38 | $571.77M |
| 2026-09-14 | $6.13 | $7.06 | $6.11 | $6.53 | $355.23M |
| 2026-09-13 | $6.39 | $6.47 | $6.11 | $6.12 | $245.44M |
| 2026-09-12 | $6.01 | $6.54 | $6.00 | $6.38 | $326.30M |
| 2026-09-11 | $5.96 | $6.49 | $5.91 | $6.00 | $484.13M |
| 2026-09-10 | $6.16 | $6.20 | $5.87 | $5.95 | $409.41M |
| 2026-09-09 | $6.75 | $6.95 | $6.13 | $6.16 | $418.03M |
| 2026-09-08 | $6.85 | $7.17 | $6.70 | $6.74 | $465.64M |
| 2026-09-07 | $7.27 | $7.27 | $6.76 | $6.87 | $468.89M |