UNISWAP RETURNS IN 2022
How did Uniswap perform in 2022?
See the year, then look closer at any month.
- Opened
- $17.01
- Highest price
- $19.87
- Lowest price
- $3.33
- Closed
- $5.17
- Year return
- −69.63%
Uniswap closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2022.
Open a month for its daily prices.
January
−30.80%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $17.01 | $17.57 | $16.88 | $17.48 | +2.82% | |
| $17.47 | $18.51 | $17.05 | $18.40 | +5.26% | |
| $18.41 | $19.17 | $17.85 | $18.47 | +0.38% | |
| $18.47 | $19.15 | $17.70 | $18.21 | −1.41% | |
| $18.21 | $19.87 | $16.31 | $17.11 | −6.04% | |
| $17.11 | $17.25 | $16.09 | $17.06 | −0.29% | |
| $17.07 | $17.16 | $15.23 | $15.75 | −7.68% | |
| $15.77 | $16.20 | $14.53 | $14.92 | −5.27% | |
| $14.92 | $16.29 | $14.82 | $15.80 | +5.90% | |
| $15.80 | $16.45 | $14.64 | $15.11 | −4.37% | |
| $15.12 | $16.32 | $14.99 | $15.96 | +5.63% | |
| $15.97 | $16.61 | $15.96 | $16.28 | +2.01% | |
| $16.28 | $16.59 | $15.40 | $15.45 | −5.10% | |
| $15.46 | $15.96 | $15.15 | $15.86 | +2.65% | |
| $15.86 | $16.72 | $15.71 | $16.47 | +3.85% | |
| $16.47 | $18.19 | $16.30 | $17.84 | +8.32% | |
| $17.85 | $17.96 | $16.24 | $16.64 | −6.73% | |
| $16.65 | $17.71 | $15.62 | $15.99 | −3.91% | |
| $15.98 | $16.23 | $15.10 | $15.11 | −5.50% | |
| $15.12 | $16.18 | $14.38 | $14.46 | −4.30% | |
| $14.45 | $14.68 | $12.32 | $12.64 | −12.59% | |
| $12.64 | $13.01 | $10.37 | $11.15 | −11.79% | |
| $11.14 | $11.93 | $10.83 | $11.42 | +2.42% | |
| $11.42 | $11.43 | $9.53 | $10.68 | −6.48% | |
| $10.69 | $10.94 | $10.32 | $10.59 | −0.84% | |
| $10.59 | $11.77 | $10.36 | $10.58 | −0.09% | |
| $10.59 | $10.92 | $9.89 | $10.32 | −2.46% | |
| $10.31 | $10.74 | $9.85 | $10.67 | +3.39% | |
| $10.66 | $11.24 | $10.58 | $11.16 | +4.59% | |
| $11.16 | $11.45 | $10.64 | $10.80 | −3.23% | |
| $10.79 | $11.89 | $10.30 | $11.77 | +8.98% |
February
−10.54%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $11.77 | $11.88 | $11.01 | $11.11 | −5.61% | |
| $11.12 | $11.37 | $10.39 | $10.52 | −5.31% | |
| $10.52 | $10.59 | $9.97 | $10.40 | −1.14% | |
| $10.40 | $11.21 | $10.33 | $11.18 | +7.50% | |
| $11.18 | $12.02 | $11.12 | $11.25 | +0.63% | |
| $11.27 | $11.73 | $11.02 | $11.69 | +3.91% | |
| $11.69 | $12.60 | $11.39 | $12.37 | +5.82% | |
| $12.37 | $12.92 | $11.52 | $11.95 | −3.40% | |
| $11.94 | $12.65 | $11.61 | $12.33 | +3.18% | |
| $12.32 | $12.35 | $11.36 | $11.41 | −7.46% | |
| $11.40 | $11.66 | $10.39 | $10.65 | −6.66% | |
| $10.65 | $10.97 | $10.41 | $10.64 | −0.09% | |
| $10.64 | $10.85 | $10.25 | $10.35 | −2.73% | |
| $10.35 | $10.72 | $10.11 | $10.62 | +2.61% | |
| $10.63 | $11.53 | $10.62 | $11.48 | +8.10% | |
| $11.48 | $11.54 | $10.78 | $11.23 | −2.18% | |
| $11.24 | $11.38 | $10.23 | $10.40 | −7.39% | |
| $10.41 | $10.70 | $10.05 | $10.16 | −2.31% | |
| $10.17 | $10.42 | $9.77 | $10.03 | −1.28% | |
| $10.02 | $10.05 | $9.19 | $9.35 | −6.78% | |
| $9.36 | $9.76 | $8.50 | $8.53 | −8.77% | |
| $8.53 | $8.97 | $8.14 | $8.86 | +3.87% | |
| $8.87 | $9.46 | $8.72 | $8.74 | −1.35% | |
| $8.74 | $9.06 | $7.51 | $8.82 | +0.92% | |
| $8.81 | $9.43 | $8.46 | $9.25 | +4.88% | |
| $9.25 | $9.55 | $8.95 | $9.06 | −2.05% | |
| $9.06 | $10.15 | $8.65 | $9.77 | +7.84% | |
| $9.77 | $10.55 | $9.36 | $10.53 | +7.78% |
March
+7.12%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $10.54 | $10.83 | $10.03 | $10.35 | −1.71% | |
| $10.36 | $10.59 | $9.96 | $10.04 | −3.00% | |
| $10.04 | $10.12 | $9.42 | $9.55 | −4.88% | |
| $9.55 | $9.57 | $8.66 | $8.80 | −7.85% | |
| $8.81 | $9.14 | $8.67 | $9.01 | +2.39% | |
| $9.02 | $9.08 | $8.44 | $8.48 | −5.88% | |
| $8.48 | $8.79 | $8.11 | $8.30 | −2.12% | |
| $8.30 | $8.87 | $8.25 | $8.81 | +6.14% | |
| $8.82 | $9.46 | $8.75 | $9.21 | +4.54% | |
| $9.22 | $9.29 | $8.51 | $8.68 | −5.75% | |
| $8.68 | $9.05 | $8.37 | $8.51 | −1.96% | |
| $8.51 | $8.87 | $8.45 | $8.46 | −0.59% | |
| $8.47 | $8.75 | $8.13 | $8.20 | −3.07% | |
| $8.20 | $8.58 | $8.11 | $8.49 | +3.54% | |
| $8.49 | $8.80 | $8.14 | $8.72 | +2.71% | |
| $8.72 | $9.23 | $8.53 | $9.10 | +4.36% | |
| $9.10 | $9.41 | $9.03 | $9.23 | +1.43% | |
| $9.23 | $9.77 | $9.00 | $9.63 | +4.33% | |
| $9.63 | $9.95 | $9.55 | $9.74 | +1.14% | |
| $9.73 | $9.78 | $9.14 | $9.33 | −4.21% | |
| $9.33 | $9.61 | $9.18 | $9.34 | +0.11% | |
| $9.35 | $10.16 | $9.27 | $9.75 | +4.39% | |
| $9.75 | $10.25 | $9.65 | $10.01 | +2.67% | |
| $10.01 | $10.79 | $9.97 | $10.79 | +7.79% | |
| $10.79 | $11.15 | $10.43 | $10.58 | −1.95% | |
| $10.58 | $10.75 | $10.37 | $10.63 | +0.47% | |
| $10.63 | $11.43 | $10.48 | $11.41 | +7.34% | |
| $11.41 | $11.58 | $10.76 | $10.91 | −4.38% | |
| $10.91 | $11.72 | $10.89 | $11.25 | +3.12% | |
| $11.25 | $11.85 | $10.80 | $11.73 | +4.27% | |
| $11.73 | $12.49 | $11.06 | $11.29 | −3.75% |
April
−40.18%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $11.30 | $12.09 | $10.88 | $11.59 | +2.66% | |
| $11.58 | $12.02 | $11.44 | $11.65 | +0.52% | |
| $11.65 | $12.04 | $11.47 | $11.87 | +1.89% | |
| $11.87 | $12.17 | $11.05 | $11.55 | −2.70% | |
| $11.57 | $11.90 | $11.05 | $11.12 | −3.72% | |
| $11.11 | $11.11 | $9.92 | $9.95 | −10.52% | |
| $9.95 | $10.55 | $9.82 | $10.45 | +5.03% | |
| $10.44 | $10.55 | $9.62 | $9.74 | −6.79% | |
| $9.74 | $10.09 | $9.72 | $10.06 | +3.29% | |
| $10.05 | $10.32 | $9.83 | $9.89 | −1.69% | |
| $9.88 | $9.89 | $8.90 | $8.98 | −9.20% | |
| $8.99 | $9.50 | $8.94 | $9.32 | +3.79% | |
| $9.32 | $9.73 | $9.26 | $9.66 | +3.65% | |
| $9.65 | $9.75 | $9.32 | $9.48 | −1.86% | |
| $9.48 | $9.96 | $9.45 | $9.77 | +3.06% | |
| $9.77 | $9.83 | $9.50 | $9.67 | −1.02% | |
| $9.68 | $9.72 | $9.19 | $9.25 | −4.34% | |
| $9.24 | $9.41 | $8.86 | $9.39 | +1.51% | |
| $9.39 | $9.62 | $9.21 | $9.54 | +1.60% | |
| $9.54 | $9.70 | $9.11 | $9.32 | −2.31% | |
| $9.32 | $9.72 | $8.62 | $8.85 | −5.04% | |
| $8.86 | $9.13 | $8.74 | $8.90 | +0.56% | |
| $8.91 | $9.22 | $8.84 | $8.91 | +0.11% | |
| $8.91 | $9.15 | $8.69 | $8.71 | −2.24% | |
| $8.71 | $8.78 | $8.16 | $8.74 | +0.34% | |
| $8.74 | $8.81 | $7.92 | $8.00 | −8.47% | |
| $8.00 | $8.40 | $7.98 | $8.23 | +2.88% | |
| $8.23 | $8.35 | $8.03 | $8.17 | −0.73% | |
| $8.17 | $8.23 | $7.51 | $7.62 | −6.73% | |
| $7.62 | $7.79 | $6.35 | $6.76 | −11.29% |
May
−15.64%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $6.75 | $7.24 | $6.57 | $7.12 | +5.33% | |
| $7.11 | $7.19 | $6.64 | $6.94 | −2.53% | |
| $6.94 | $7.13 | $6.70 | $6.85 | −1.30% | |
| $6.86 | $7.97 | $6.83 | $7.94 | +15.91% | |
| $7.94 | $8.10 | $6.96 | $7.35 | −7.43% | |
| $7.35 | $7.69 | $6.87 | $7.59 | +3.27% | |
| $7.59 | $7.65 | $6.98 | $7.18 | −5.40% | |
| $7.17 | $7.33 | $6.85 | $7.10 | −1.11% | |
| $7.10 | $7.22 | $5.90 | $5.95 | −16.20% | |
| $5.95 | $6.66 | $5.75 | $6.07 | +2.02% | |
| $6.07 | $6.22 | $4.65 | $4.91 | −19.11% | |
| $4.91 | $5.18 | $3.73 | $4.67 | −4.89% | |
| $4.67 | $5.47 | $4.61 | $5.13 | +9.85% | |
| $5.13 | $5.37 | $4.72 | $5.17 | +0.78% | |
| $5.17 | $5.47 | $4.98 | $5.45 | +5.42% | |
| $5.44 | $5.44 | $4.90 | $5.06 | −7.16% | |
| $5.06 | $5.51 | $5.04 | $5.47 | +8.10% | |
| $5.47 | $5.55 | $4.87 | $4.89 | −10.60% | |
| $4.90 | $5.22 | $4.73 | $5.19 | +6.13% | |
| $5.19 | $5.52 | $4.92 | $5.09 | −1.93% | |
| $5.09 | $5.37 | $4.98 | $5.23 | +2.75% | |
| $5.23 | $5.54 | $5.12 | $5.49 | +4.97% | |
| $5.48 | $5.97 | $5.37 | $5.62 | +2.37% | |
| $5.63 | $5.82 | $5.28 | $5.60 | −0.36% | |
| $5.60 | $5.79 | $5.38 | $5.62 | +0.36% | |
| $5.62 | $5.77 | $4.77 | $4.94 | −12.10% | |
| $4.95 | $5.09 | $4.59 | $4.69 | −5.06% | |
| $4.70 | $5.02 | $4.61 | $4.98 | +6.18% | |
| $4.98 | $5.03 | $4.77 | $4.94 | −0.80% | |
| $4.95 | $5.70 | $4.89 | $5.66 | +14.57% | |
| $5.66 | $5.87 | $5.55 | $5.70 | +0.71% |
June
−12.25%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $5.70 | $5.82 | $5.10 | $5.14 | −9.82% | |
| $5.14 | $5.34 | $5.04 | $5.30 | +3.11% | |
| $5.30 | $5.34 | $4.96 | $5.08 | −4.15% | |
| $5.08 | $5.17 | $4.94 | $5.13 | +0.98% | |
| $5.13 | $5.23 | $4.92 | $5.09 | −0.78% | |
| $5.09 | $5.42 | $5.09 | $5.37 | +5.50% | |
| $5.38 | $5.42 | $4.94 | $5.22 | −2.79% | |
| $5.22 | $5.33 | $5.03 | $5.09 | −2.49% | |
| $5.09 | $5.36 | $5.03 | $5.20 | +2.16% | |
| $5.19 | $5.23 | $4.76 | $4.81 | −7.50% | |
| $4.82 | $4.97 | $4.33 | $4.38 | −8.94% | |
| $4.39 | $4.47 | $4.05 | $4.06 | −7.31% | |
| $4.07 | $4.13 | $3.45 | $3.66 | −9.85% | |
| $3.66 | $3.93 | $3.35 | $3.87 | +5.74% | |
| $3.86 | $4.43 | $3.39 | $4.42 | +14.21% | |
| $4.43 | $4.47 | $3.75 | $3.83 | −13.35% | |
| $3.84 | $4.01 | $3.79 | $3.93 | +2.61% | |
| $3.93 | $4.08 | $3.33 | $3.64 | −7.38% | |
| $3.64 | $4.26 | $3.49 | $4.19 | +15.11% | |
| $4.19 | $4.39 | $3.98 | $4.30 | +2.63% | |
| $4.30 | $5.21 | $4.22 | $4.77 | +10.93% | |
| $4.77 | $5.36 | $4.56 | $4.98 | +4.40% | |
| $4.98 | $5.67 | $4.96 | $5.62 | +12.85% | |
| $5.62 | $5.79 | $5.35 | $5.47 | −2.67% | |
| $5.47 | $5.76 | $5.24 | $5.62 | +2.74% | |
| $5.62 | $6.08 | $5.47 | $5.60 | −0.36% | |
| $5.60 | $5.93 | $5.27 | $5.33 | −4.82% | |
| $5.34 | $5.48 | $4.86 | $4.92 | −7.69% | |
| $4.92 | $5.26 | $4.78 | $5.11 | +3.86% | |
| $5.11 | $5.14 | $4.60 | $5.00 | −2.15% |
July
+66.44%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $5.00 | $5.13 | $4.75 | $4.86 | −2.80% | |
| $4.86 | $5.09 | $4.72 | $4.92 | +1.23% | |
| $4.92 | $4.95 | $4.72 | $4.91 | −0.20% | |
| $4.92 | $5.35 | $4.73 | $5.34 | +8.76% | |
| $5.35 | $5.44 | $5.01 | $5.30 | −0.75% | |
| $5.30 | $5.49 | $5.18 | $5.35 | +0.94% | |
| $5.35 | $5.83 | $5.29 | $5.73 | +7.10% | |
| $5.73 | $5.96 | $5.52 | $5.79 | +1.05% | |
| $5.79 | $6.62 | $5.79 | $6.46 | +11.57% | |
| $6.45 | $6.47 | $5.98 | $6.24 | −3.41% | |
| $6.24 | $6.26 | $5.23 | $5.57 | −10.74% | |
| $5.56 | $5.88 | $5.45 | $5.53 | −0.72% | |
| $5.53 | $6.24 | $5.24 | $6.12 | +10.67% | |
| $6.12 | $7.11 | $6.02 | $7.01 | +14.54% | |
| $7.02 | $7.25 | $6.72 | $6.78 | −3.28% | |
| $6.79 | $7.70 | $6.67 | $7.38 | +8.85% | |
| $7.37 | $7.47 | $6.89 | $6.94 | −5.96% | |
| $6.95 | $7.46 | $6.93 | $7.33 | +5.62% | |
| $7.33 | $7.75 | $7.21 | $7.35 | +0.27% | |
| $7.35 | $7.61 | $6.79 | $6.86 | −6.67% | |
| $6.87 | $7.29 | $6.67 | $7.22 | +5.25% | |
| $7.22 | $7.46 | $6.82 | $6.89 | −4.57% | |
| $6.89 | $7.21 | $6.64 | $6.97 | +1.16% | |
| $6.97 | $7.35 | $6.88 | $7.24 | +3.87% | |
| $7.25 | $7.52 | $6.81 | $7.04 | −2.76% | |
| $7.04 | $7.05 | $6.22 | $6.66 | −5.40% | |
| $6.66 | $8.20 | $6.51 | $8.04 | +20.72% | |
| $8.04 | $9.83 | $7.96 | $9.28 | +15.42% | |
| $9.28 | $9.40 | $8.61 | $9.08 | −2.16% | |
| $9.09 | $9.17 | $8.52 | $8.78 | −3.30% | |
| $8.78 | $9.15 | $8.32 | $8.33 | −5.13% |
August
−26.26%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $8.33 | $8.57 | $8.05 | $8.36 | +0.36% | |
| $8.36 | $8.68 | $7.81 | $8.25 | −1.32% | |
| $8.26 | $9.39 | $8.04 | $8.91 | +8.00% | |
| $8.90 | $9.12 | $8.53 | $8.82 | −1.01% | |
| $8.82 | $9.27 | $8.79 | $8.96 | +1.59% | |
| $8.97 | $9.14 | $8.73 | $8.77 | −2.12% | |
| $8.77 | $8.98 | $8.69 | $8.79 | +0.23% | |
| $8.78 | $9.28 | $8.73 | $8.79 | +0.00% | |
| $8.79 | $8.87 | $8.09 | $8.44 | −3.98% | |
| $8.44 | $9.44 | $8.19 | $9.22 | +9.24% | |
| $9.22 | $9.60 | $8.87 | $8.96 | −2.82% | |
| $8.96 | $9.25 | $8.74 | $9.21 | +2.79% | |
| $9.21 | $9.34 | $8.91 | $8.98 | −2.50% | |
| $8.98 | $9.62 | $8.75 | $8.87 | −1.22% | |
| $8.88 | $9.16 | $8.30 | $8.47 | −4.51% | |
| $8.47 | $8.57 | $8.19 | $8.34 | −1.53% | |
| $8.34 | $8.67 | $7.86 | $7.96 | −4.56% | |
| $7.96 | $8.20 | $7.41 | $7.58 | −4.77% | |
| $7.57 | $7.69 | $6.80 | $6.89 | −9.10% | |
| $6.90 | $7.20 | $6.74 | $7.00 | +1.60% | |
| $7.00 | $7.32 | $6.98 | $7.21 | +3.00% | |
| $7.21 | $7.34 | $6.62 | $6.98 | −3.19% | |
| $6.99 | $7.21 | $6.75 | $7.11 | +1.86% | |
| $7.12 | $7.29 | $6.87 | $7.04 | −0.98% | |
| $7.05 | $7.25 | $6.92 | $7.03 | −0.14% | |
| $7.02 | $7.02 | $6.08 | $6.16 | −12.38% | |
| $6.16 | $6.20 | $5.95 | $6.06 | −1.62% | |
| $6.05 | $6.11 | $5.71 | $5.74 | −5.28% | |
| $5.74 | $6.40 | $5.68 | $6.34 | +10.45% | |
| $6.34 | $6.46 | $5.94 | $6.17 | −2.68% | |
| $6.18 | $6.42 | $6.10 | $6.14 | −0.49% |
September
+5.23%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $6.14 | $6.37 | $5.96 | $6.32 | +2.93% | |
| $6.32 | $6.69 | $6.20 | $6.41 | +1.42% | |
| $6.40 | $6.41 | $6.22 | $6.31 | −1.56% | |
| $6.31 | $6.52 | $6.23 | $6.48 | +2.69% | |
| $6.49 | $6.67 | $6.19 | $6.58 | +1.54% | |
| $6.58 | $6.75 | $5.79 | $5.83 | −11.40% | |
| $5.83 | $6.23 | $5.71 | $6.12 | +4.97% | |
| $6.12 | $6.26 | $5.95 | $6.17 | +0.82% | |
| $6.18 | $6.71 | $6.17 | $6.51 | +5.51% | |
| $6.51 | $6.72 | $6.44 | $6.68 | +2.61% | |
| $6.68 | $6.73 | $6.37 | $6.49 | −2.84% | |
| $6.49 | $6.97 | $6.38 | $6.65 | +2.47% | |
| $6.66 | $6.77 | $6.00 | $6.03 | −9.32% | |
| $6.04 | $6.23 | $5.96 | $6.18 | +2.49% | |
| $6.18 | $6.24 | $5.78 | $5.88 | −4.85% | |
| $5.89 | $5.94 | $5.66 | $5.82 | −1.02% | |
| $5.82 | $6.04 | $5.82 | $6.02 | +3.44% | |
| $6.01 | $6.05 | $5.34 | $5.47 | −9.14% | |
| $5.47 | $5.52 | $5.20 | $5.48 | +0.18% | |
| $5.48 | $5.55 | $5.27 | $5.30 | −3.28% | |
| $5.30 | $5.75 | $5.14 | $5.34 | +0.75% | |
| $5.34 | $5.86 | $5.32 | $5.73 | +7.30% | |
| $5.74 | $5.99 | $5.70 | $5.91 | +3.14% | |
| $5.92 | $6.05 | $5.76 | $5.80 | −1.86% | |
| $5.80 | $5.95 | $5.61 | $5.66 | −2.41% | |
| $5.66 | $5.99 | $5.55 | $5.92 | +4.59% | |
| $5.93 | $6.71 | $5.91 | $6.37 | +7.60% | |
| $6.38 | $6.63 | $6.01 | $6.56 | +2.98% | |
| $6.56 | $6.57 | $6.12 | $6.38 | −2.74% | |
| $6.37 | $6.76 | $6.27 | $6.46 | +1.25% |
October
+7.61%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $6.47 | $6.66 | $6.39 | $6.40 | −0.93% | |
| $6.40 | $6.53 | $6.17 | $6.26 | −2.19% | |
| $6.27 | $6.81 | $6.19 | $6.63 | +5.91% | |
| $6.64 | $6.85 | $6.57 | $6.65 | +0.30% | |
| $6.65 | $6.82 | $6.47 | $6.81 | +2.41% | |
| $6.82 | $7.00 | $6.75 | $6.87 | +0.88% | |
| $6.88 | $7.08 | $6.68 | $6.79 | −1.16% | |
| $6.79 | $6.84 | $6.43 | $6.51 | −4.12% | |
| $6.52 | $6.65 | $6.49 | $6.63 | +1.84% | |
| $6.63 | $6.72 | $6.21 | $6.39 | −3.62% | |
| $6.39 | $6.51 | $5.94 | $5.99 | −6.26% | |
| $6.00 | $6.17 | $5.97 | $6.06 | +1.17% | |
| $6.05 | $6.21 | $5.39 | $6.14 | +1.32% | |
| $6.15 | $6.53 | $6.09 | $6.29 | +2.44% | |
| $6.29 | $6.34 | $5.99 | $6.04 | −3.97% | |
| $6.04 | $6.17 | $5.97 | $6.10 | +0.99% | |
| $6.11 | $6.45 | $6.04 | $6.40 | +4.92% | |
| $6.40 | $6.66 | $6.21 | $6.53 | +2.03% | |
| $6.53 | $6.77 | $6.39 | $6.57 | +0.61% | |
| $6.57 | $6.58 | $6.01 | $6.09 | −7.31% | |
| $6.09 | $6.17 | $5.82 | $6.03 | −0.99% | |
| $6.04 | $6.16 | $5.98 | $6.09 | +1.00% | |
| $6.09 | $6.29 | $5.97 | $6.29 | +3.28% | |
| $6.29 | $6.36 | $6.07 | $6.15 | −2.23% | |
| $6.14 | $6.78 | $6.08 | $6.58 | +6.99% | |
| $6.58 | $6.90 | $6.52 | $6.69 | +1.67% | |
| $6.69 | $7.21 | $6.68 | $6.80 | +1.64% | |
| $6.80 | $6.98 | $6.51 | $6.85 | +0.74% | |
| $6.86 | $7.23 | $6.71 | $7.09 | +3.50% | |
| $7.10 | $7.37 | $6.79 | $6.89 | −2.82% | |
| $6.89 | $7.12 | $6.70 | $6.96 | +1.02% |
November
−15.85%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $6.96 | $7.45 | $6.91 | $7.12 | +2.30% | |
| $7.11 | $7.37 | $6.83 | $7.09 | −0.42% | |
| $7.10 | $7.41 | $6.89 | $6.92 | −2.40% | |
| $6.92 | $7.76 | $6.82 | $7.56 | +9.25% | |
| $7.56 | $7.79 | $7.53 | $7.68 | +1.59% | |
| $7.68 | $7.77 | $7.05 | $7.06 | −8.07% | |
| $7.06 | $7.70 | $6.88 | $7.01 | −0.71% | |
| $7.01 | $7.10 | $5.43 | $6.06 | −13.55% | |
| $6.06 | $6.22 | $4.71 | $4.89 | −19.31% | |
| $4.89 | $5.91 | $4.79 | $5.76 | +17.79% | |
| $5.76 | $6.23 | $5.45 | $6.09 | +5.73% | |
| $6.09 | $6.17 | $5.29 | $5.56 | −8.70% | |
| $5.56 | $6.16 | $5.52 | $5.80 | +4.32% | |
| $5.80 | $6.11 | $5.38 | $6.09 | +5.00% | |
| $6.09 | $6.50 | $5.97 | $6.28 | +3.12% | |
| $6.28 | $6.41 | $5.83 | $5.96 | −5.10% | |
| $5.96 | $6.05 | $5.66 | $5.73 | −3.86% | |
| $5.73 | $6.05 | $5.72 | $5.85 | +2.09% | |
| $5.84 | $5.88 | $5.66 | $5.76 | −1.54% | |
| $5.75 | $5.81 | $5.38 | $5.44 | −5.56% | |
| $5.44 | $5.46 | $5.08 | $5.19 | −4.60% | |
| $5.18 | $5.38 | $4.96 | $5.30 | +2.12% | |
| $5.30 | $5.55 | $5.25 | $5.49 | +3.58% | |
| $5.49 | $5.59 | $5.39 | $5.45 | −0.73% | |
| $5.45 | $5.51 | $5.29 | $5.41 | −0.73% | |
| $5.42 | $5.62 | $5.36 | $5.42 | +0.18% | |
| $5.42 | $5.62 | $5.38 | $5.40 | −0.37% | |
| $5.41 | $5.46 | $5.15 | $5.29 | −2.04% | |
| $5.29 | $5.53 | $5.25 | $5.45 | +3.02% | |
| $5.46 | $5.90 | $5.46 | $5.86 | +7.52% |
December
−11.81%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $5.86 | $6.00 | $5.71 | $5.91 | +0.85% | |
| $5.92 | $6.55 | $5.85 | $6.34 | +7.28% | |
| $6.34 | $6.45 | $6.06 | $6.10 | −3.79% | |
| $6.10 | $6.30 | $6.09 | $6.26 | +2.62% | |
| $6.26 | $6.42 | $6.12 | $6.18 | −1.28% | |
| $6.18 | $6.24 | $6.04 | $6.18 | +0.00% | |
| $6.18 | $6.29 | $5.88 | $6.00 | −2.91% | |
| $6.00 | $6.23 | $5.92 | $6.18 | +3.00% | |
| $6.19 | $6.29 | $6.06 | $6.17 | −0.16% | |
| $6.17 | $6.22 | $6.06 | $6.08 | −1.46% | |
| $6.08 | $6.11 | $5.88 | $5.92 | −2.63% | |
| $5.92 | $5.98 | $5.75 | $5.93 | +0.17% | |
| $5.93 | $6.26 | $5.84 | $6.10 | +2.87% | |
| $6.11 | $6.18 | $5.90 | $5.91 | −3.11% | |
| $5.91 | $6.02 | $5.77 | $5.80 | −1.86% | |
| $5.80 | $5.88 | $5.21 | $5.30 | −8.62% | |
| $5.29 | $5.44 | $5.24 | $5.39 | +1.70% | |
| $5.38 | $5.41 | $5.31 | $5.33 | −1.11% | |
| $5.34 | $5.43 | $5.00 | $5.09 | −4.50% | |
| $5.09 | $5.39 | $5.05 | $5.36 | +5.30% | |
| $5.36 | $5.37 | $5.20 | $5.32 | −0.75% | |
| $5.32 | $5.39 | $5.13 | $5.36 | +0.75% | |
| $5.37 | $5.41 | $5.23 | $5.26 | −1.87% | |
| $5.26 | $5.27 | $5.18 | $5.20 | −1.14% | |
| $5.20 | $5.24 | $5.05 | $5.16 | −0.77% | |
| $5.16 | $5.21 | $5.13 | $5.20 | +0.78% | |
| $5.20 | $5.32 | $5.10 | $5.19 | −0.19% | |
| $5.19 | $5.20 | $4.94 | $4.97 | −4.24% | |
| $4.97 | $5.14 | $4.95 | $5.05 | +1.61% | |
| $5.05 | $5.11 | $4.95 | $5.10 | +0.99% | |
| $5.10 | $5.20 | $5.05 | $5.17 | +1.37% |
Understanding
Uniswap Returns in 2022
Where it stands today
Uniswap fell 69.63% in 2022, from $17.01 at the year's open to $5.17 at its last recorded close as of .
What the 2022 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Uniswap’s price. Through 31 Dec 2022. Reading for .