UN
UNI
Uniswap · Uniswap · UNI_USDT
8.60
+27.02%
实时推送连接中
24小时最高
8.87
24小时最低
6.76
24小时涨跌额
+1.83
24小时涨跌幅
+27.02%
24小时成交额
31.46M
实时数据更新时间
2026-09-18 14:48:24
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 14:48 | 8.61 | 8.62 | 8.59 | 8.60 | 9.16K |
| 2026-09-18 14:47 | 8.61 | 8.65 | 8.61 | 8.61 | 25.47K |
| 2026-09-18 14:46 | 8.58 | 8.69 | 8.58 | 8.62 | 126.85K |
| 2026-09-18 14:45 | 8.56 | 8.60 | 8.55 | 8.59 | 32.05K |
| 2026-09-18 14:44 | 8.53 | 8.56 | 8.53 | 8.56 | 11.37K |
| 2026-09-18 14:43 | 8.52 | 8.55 | 8.52 | 8.53 | 14.74K |
| 2026-09-18 14:42 | 8.52 | 8.52 | 8.51 | 8.52 | 13.47K |
| 2026-09-18 14:41 | 8.50 | 8.51 | 8.48 | 8.51 | 17.40K |
| 2026-09-18 14:40 | 8.48 | 8.50 | 8.46 | 8.50 | 46.37K |
| 2026-09-18 14:39 | 8.49 | 8.49 | 8.48 | 8.48 | 14.62K |
| 2026-09-18 14:38 | 8.49 | 8.50 | 8.49 | 8.49 | 14.28K |
| 2026-09-18 14:37 | 8.50 | 8.50 | 8.49 | 8.49 | 6.89K |
| 2026-09-18 14:36 | 8.50 | 8.51 | 8.50 | 8.50 | 16.46K |
| 2026-09-18 14:35 | 8.52 | 8.52 | 8.50 | 8.50 | 12.92K |
| 2026-09-18 14:34 | 8.50 | 8.52 | 8.50 | 8.51 | 20.33K |
| 2026-09-18 14:33 | 8.51 | 8.51 | 8.49 | 8.50 | 42.90K |
| 2026-09-18 14:32 | 8.49 | 8.51 | 8.49 | 8.51 | 19.18K |
| 2026-09-18 14:31 | 8.49 | 8.49 | 8.48 | 8.49 | 28.84K |
| 2026-09-18 14:30 | 8.47 | 8.49 | 8.47 | 8.49 | 42.29K |
| 2026-09-18 14:29 | 8.48 | 8.48 | 8.47 | 8.47 | 37.56K |
| 2026-09-18 14:28 | 8.49 | 8.49 | 8.48 | 8.48 | 29.80K |
| 2026-09-18 14:27 | 8.50 | 8.51 | 8.49 | 8.50 | 18.63K |
| 2026-09-18 14:26 | 8.51 | 8.51 | 8.50 | 8.51 | 33.20K |
| 2026-09-18 14:25 | 8.49 | 8.51 | 8.49 | 8.51 | 18.71K |
| 2026-09-18 14:24 | 8.48 | 8.49 | 8.47 | 8.49 | 6.25K |
| 2026-09-18 14:23 | 8.48 | 8.50 | 8.48 | 8.50 | 3.04K |
| 2026-09-18 14:22 | 8.47 | 8.48 | 8.47 | 8.48 | 1.37K |
| 2026-09-18 14:21 | 8.47 | 8.48 | 8.46 | 8.46 | 3.39K |
| 2026-09-18 14:20 | 8.46 | 8.48 | 8.44 | 8.47 | 23.73K |
| 2026-09-18 14:19 | 8.46 | 8.47 | 8.45 | 8.46 | 19.85K |
| 2026-09-18 14:18 | 8.51 | 8.51 | 8.45 | 8.46 | 24.05K |
| 2026-09-18 14:17 | 8.52 | 8.52 | 8.50 | 8.50 | 29.76K |
| 2026-09-18 14:16 | 8.51 | 8.52 | 8.50 | 8.52 | 15.02K |
| 2026-09-18 14:15 | 8.49 | 8.51 | 8.49 | 8.51 | 16.33K |
| 2026-09-18 14:14 | 8.50 | 8.51 | 8.48 | 8.50 | 22.48K |
| 2026-09-18 14:13 | 8.51 | 8.51 | 8.48 | 8.50 | 29.84K |
| 2026-09-18 14:12 | 8.53 | 8.53 | 8.51 | 8.51 | 12.36K |
| 2026-09-18 14:11 | 8.51 | 8.54 | 8.51 | 8.53 | 26.65K |
| 2026-09-18 14:10 | 8.50 | 8.52 | 8.50 | 8.51 | 12.86K |
| 2026-09-18 14:09 | 8.51 | 8.52 | 8.50 | 8.51 | 14.47K |
| 2026-09-18 14:08 | 8.51 | 8.53 | 8.51 | 8.51 | 20.84K |
| 2026-09-18 14:07 | 8.52 | 8.52 | 8.50 | 8.51 | 28.39K |
| 2026-09-18 14:06 | 8.55 | 8.55 | 8.52 | 8.52 | 26.69K |
| 2026-09-18 14:05 | 8.53 | 8.55 | 8.53 | 8.55 | 15.04K |
| 2026-09-18 14:04 | 8.55 | 8.55 | 8.53 | 8.54 | 20.43K |
| 2026-09-18 14:03 | 8.55 | 8.56 | 8.55 | 8.55 | 11.14K |
| 2026-09-18 14:02 | 8.55 | 8.56 | 8.53 | 8.54 | 14.58K |
| 2026-09-18 14:01 | 8.53 | 8.56 | 8.52 | 8.55 | 15.70K |
| 2026-09-18 14:00 | 8.52 | 8.53 | 8.52 | 8.52 | 20.81K |
| 2026-09-18 13:59 | 8.51 | 8.52 | 8.50 | 8.52 | 16.39K |
| 2026-09-18 13:58 | 8.50 | 8.51 | 8.50 | 8.51 | 8.77K |
| 2026-09-18 13:57 | 8.51 | 8.51 | 8.49 | 8.50 | 24.22K |
| 2026-09-18 13:56 | 8.52 | 8.52 | 8.51 | 8.51 | 23.55K |
| 2026-09-18 13:55 | 8.52 | 8.52 | 8.50 | 8.51 | 8.49K |
| 2026-09-18 13:54 | 8.51 | 8.52 | 8.50 | 8.51 | 11.38K |
| 2026-09-18 13:53 | 8.51 | 8.52 | 8.51 | 8.51 | 12.78K |
| 2026-09-18 13:52 | 8.51 | 8.51 | 8.50 | 8.50 | 22.40K |
| 2026-09-18 13:51 | 8.55 | 8.56 | 8.51 | 8.51 | 43.83K |
| 2026-09-18 13:50 | 8.54 | 8.56 | 8.54 | 8.56 | 20.57K |
| 2026-09-18 13:49 | 8.57 | 8.57 | 8.55 | 8.55 | 26.07K |
| 2026-09-18 13:48 | 8.55 | 8.59 | 8.55 | 8.57 | 34.79K |
| 2026-09-18 13:47 | 8.53 | 8.57 | 8.53 | 8.55 | 23.23K |
| 2026-09-18 13:46 | 8.54 | 8.54 | 8.54 | 8.54 | 26.94K |
| 2026-09-18 13:45 | 8.54 | 8.55 | 8.53 | 8.54 | 20.73K |
| 2026-09-18 13:44 | 8.54 | 8.54 | 8.52 | 8.54 | 18.29K |
| 2026-09-18 13:43 | 8.56 | 8.56 | 8.54 | 8.54 | 40.98K |
| 2026-09-18 13:42 | 8.53 | 8.56 | 8.53 | 8.56 | 15.28K |
| 2026-09-18 13:41 | 8.53 | 8.53 | 8.50 | 8.52 | 47.52K |
| 2026-09-18 13:40 | 8.51 | 8.55 | 8.51 | 8.52 | 27.68K |
| 2026-09-18 13:39 | 8.50 | 8.50 | 8.48 | 8.50 | 22.95K |
| 2026-09-18 13:38 | 8.50 | 8.51 | 8.49 | 8.49 | 19.84K |
| 2026-09-18 13:37 | 8.48 | 8.51 | 8.47 | 8.51 | 18.37K |
| 2026-09-18 13:36 | 8.48 | 8.49 | 8.46 | 8.47 | 11.67K |
| 2026-09-18 13:35 | 8.47 | 8.49 | 8.46 | 8.47 | 14.12K |
| 2026-09-18 13:34 | 8.45 | 8.47 | 8.44 | 8.47 | 12.72K |
| 2026-09-18 13:33 | 8.47 | 8.47 | 8.45 | 8.45 | 19.56K |
| 2026-09-18 13:32 | 8.46 | 8.49 | 8.44 | 8.47 | 20.05K |
| 2026-09-18 13:31 | 8.50 | 8.50 | 8.45 | 8.46 | 15.37K |
| 2026-09-18 13:30 | 8.53 | 8.53 | 8.49 | 8.50 | 9.29K |
| 2026-09-18 13:29 | 8.54 | 8.55 | 8.52 | 8.52 | 28.98K |