Uniswap (UNI) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Uniswap (UNI) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Uniswap cotiza a $7.16 con un rango de 24 horas de $7.15–$7.16 y $148.37M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$7.51
High
$7.16
Low
$7.15
Volume (24h)
$148.37M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | $7.51 | $7.16 | $7.15 | $7.16 | $7.16 | -4.76% | $148.37M | — | — |
| Oct 15, 2026 | $7.19 | $7.21 | $7.14 | $7.17 | $7.16 | -0.45% | $674.15K | $4.84M | $318.54K |
| Oct 14, 2026 | $7.54 | $7.67 | $7.05 | $7.36 | $7.19 | -4.63% | $30.95M | $226.04M | $14.64M |
| Oct 13, 2026 | $6.97 | $7.65 | $6.73 | $7.19 | $7.54 | +8.18% | $41.94M | $307.44M | $21.45M |
| Oct 12, 2026 | $7.77 | $7.84 | $6.93 | $7.38 | $6.97 | -10.26% | $33.01M | $246.89M | $14.6M |
| Oct 11, 2026 | $7.59 | $7.89 | $7.46 | $7.67 | $7.76 | +2.36% | $24.98M | $191.32M | $11.71M |
| Oct 10, 2026 | $7.32 | $7.71 | $7.30 | $7.50 | $7.59 | +3.69% | $22.94M | $172.28M | $11.39M |
| Oct 9, 2026 | $7.11 | $7.45 | $7.10 | $7.28 | $7.32 | +2.84% | $27.57M | $201.89M | $13.8M |
| Oct 8, 2026 | $7.91 | $8.03 | $6.98 | $7.50 | $7.11 | -10.03% | $70.5M | $525.95M | $33.19M |
| Oct 7, 2026 | $8.56 | $8.59 | $7.67 | $8.13 | $7.91 | -7.60% | $48.95M | $393.49M | $22.46M |
| Oct 6, 2026 | $9.08 | $9.11 | $8.49 | $8.80 | $8.56 | -5.74% | $25.76M | $226.22M | $11.72M |
| Oct 5, 2026 | $9.08 | $9.24 | $8.83 | $9.04 | $9.08 | +0.03% | $26.32M | $237.67M | $11.97M |
| Oct 4, 2026 | $9.05 | $9.12 | $8.97 | $9.05 | $9.08 | +0.33% | $10.87M | $98.18M | $4.92M |
| Oct 3, 2026 | $8.95 | $9.37 | $8.93 | $9.15 | $9.05 | +1.11% | $24.45M | $223.36M | $11.83M |
| Oct 2, 2026 | $8.98 | $9.31 | $8.57 | $8.94 | $8.95 | -0.33% | $40.02M | $360.1M | $18.38M |
| Oct 1, 2026 | $8.88 | $9.25 | $8.71 | $8.98 | $8.98 | +1.16% | $45.13M | $406.63M | $22.05M |
| Sep 30, 2026 | $8.88 | $9.20 | $8.72 | $8.96 | $8.88 | -0.10% | $33.42M | $297.55M | $16.44M |
| Sep 29, 2026 | $8.80 | $9.29 | $8.44 | $8.87 | $8.88 | +0.94% | $49.41M | $438.59M | $23.86M |
| Sep 28, 2026 | $9.68 | $9.76 | $8.58 | $9.17 | $8.80 | -9.04% | $56.45M | $510.19M | $25.83M |
| Sep 27, 2026 | $9.70 | $10.20 | $9.51 | $9.85 | $9.68 | -0.23% | $36.57M | $359.6M | $17.3M |
| Sep 26, 2026 | $9.63 | $9.84 | $9.39 | $9.62 | $9.70 | +0.75% | $32.35M | $311.88M | $15.56M |
| Sep 25, 2026 | $9.15 | $9.92 | $9.04 | $9.48 | $9.63 | +5.27% | $60.29M | $575.59M | $29.34M |
| Sep 24, 2026 | $9.24 | $9.46 | $8.78 | $9.12 | $9.14 | -1.01% | $54.42M | $498.98M | $25.49M |
| Sep 23, 2026 | $10.23 | $10.95 | $9.03 | $9.99 | $9.24 | -9.72% | $111.69M | $1.11B | $54.28M |
| Sep 22, 2026 | $8.99 | $10.38 | $8.68 | $9.53 | $10.23 | +13.81% | $111.58M | $1.04B | $54.55M |
| Sep 21, 2026 | $8.73 | $9.30 | $8.51 | $8.90 | $8.99 | +3.04% | $66.82M | $592.07M | $31.7M |
| Sep 20, 2026 | $8.67 | $9.01 | $8.48 | $8.74 | $8.73 | +0.63% | $50.67M | $442.37M | $23.94M |
| Sep 19, 2026 | $8.87 | $9.52 | $8.45 | $8.99 | $8.67 | -2.18% | $66.39M | $595.4M | $31.44M |
| Sep 18, 2026 | $7.79 | $9.46 | $7.63 | $8.54 | $8.87 | +13.80% | $133.75M | $1.16B | $64.73M |
| Sep 17, 2026 | $6.71 | $7.86 | $6.62 | $7.24 | $7.79 | +16.18% | $81.45M | $586.95M | $40.85M |
| Sep 16, 2026 | $6.36 | $6.79 | $5.99 | $6.39 | $6.71 | +5.44% | $56.56M | $356.79M | $27.95M |
Uniswap Historical Data FAQ
¿En qué se basan los datos históricos de Uniswap?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Uniswap.
¿Hasta dónde llega el historial de UNI?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de UNI y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Uniswap?expand_more
En las últimas 24 horas Uniswap se negoció entre $7.15 y $7.16, con el precio actual en $7.16. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Uniswap Price & ChartsPrecio en vivo, gráfico y datos de mercadoUniswap MarketsTodos los pares y exchanges comparadosUniswap AnalyticsDistribución de precios, volumen y concentraciónUniswap Historical DataHistorial diario de precios y volumenUniswap ArbitrageMatriz de spreads entre exchangesUniswap Trading SignalsSeñales BUY/SELL con confianzaUniswap Funding RatesTasas de funding y APR comparadasUniswap NewsÚltimas noticias y análisis