UN
UNI
Uniswap · Uniswap · UNI_USDT
4.75
-17.31%
实时推送连接中
24小时最高
5.79
24小时最低
4.62
24小时涨跌额
-0.9948
24小时涨跌幅
-17.31%
24小时成交额
15.02M
实时数据更新时间
2026-11-15 06:48:35
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 06:46 | 4.74 | 4.76 | 4.74 | 4.75 | 7.05K |
| 2026-11-15 06:45 | 4.76 | 4.76 | 4.74 | 4.75 | 15.18K |
| 2026-11-15 06:44 | 4.77 | 4.77 | 4.75 | 4.76 | 16.57K |
| 2026-11-15 06:43 | 4.76 | 4.77 | 4.76 | 4.77 | 13.49K |
| 2026-11-15 06:42 | 4.77 | 4.77 | 4.76 | 4.76 | 15.95K |
| 2026-11-15 06:41 | 4.74 | 4.77 | 4.74 | 4.77 | 10.32K |
| 2026-11-15 06:40 | 4.73 | 4.74 | 4.73 | 4.74 | 10.50K |
| 2026-11-15 06:39 | 4.73 | 4.74 | 4.73 | 4.73 | 17.47K |
| 2026-11-15 06:38 | 4.73 | 4.74 | 4.72 | 4.74 | 14.56K |
| 2026-11-15 06:37 | 4.74 | 4.74 | 4.73 | 4.73 | 7.80K |
| 2026-11-15 06:36 | 4.76 | 4.76 | 4.73 | 4.74 | 7.49K |
| 2026-11-15 06:35 | 4.74 | 4.76 | 4.74 | 4.76 | 12.87K |
| 2026-11-15 06:34 | 4.75 | 4.76 | 4.74 | 4.75 | 13.62K |
| 2026-11-15 06:33 | 4.75 | 4.76 | 4.75 | 4.75 | 26.58K |
| 2026-11-15 06:32 | 4.77 | 4.77 | 4.75 | 4.75 | 30.93K |
| 2026-11-15 06:31 | 4.79 | 4.79 | 4.77 | 4.77 | 8.25K |
| 2026-11-15 06:30 | 4.78 | 4.80 | 4.77 | 4.80 | 7.74K |
| 2026-11-15 06:29 | 4.80 | 4.80 | 4.77 | 4.77 | 10.88K |
| 2026-11-15 06:28 | 4.80 | 4.80 | 4.79 | 4.79 | 22.56K |
| 2026-11-15 06:27 | 4.80 | 4.81 | 4.80 | 4.80 | 12.99K |
| 2026-11-15 06:26 | 4.80 | 4.81 | 4.79 | 4.79 | 13.56K |
| 2026-11-15 06:25 | 4.81 | 4.81 | 4.80 | 4.80 | 497.84 |
| 2026-11-15 06:24 | 4.81 | 4.81 | 4.80 | 4.81 | 477.36 |
| 2026-11-15 06:23 | 4.80 | 4.81 | 4.80 | 4.81 | 1.39K |
| 2026-11-15 06:22 | 4.79 | 4.81 | 4.78 | 4.81 | 1.44K |
| 2026-11-15 06:21 | 4.77 | 4.79 | 4.77 | 4.79 | 5.46K |
| 2026-11-15 06:20 | 4.78 | 4.79 | 4.77 | 4.77 | 6.07K |
| 2026-11-15 06:19 | 4.77 | 4.78 | 4.76 | 4.78 | 11.97K |
| 2026-11-15 06:18 | 4.75 | 4.79 | 4.75 | 4.77 | 14.44K |
| 2026-11-15 06:17 | 4.70 | 4.75 | 4.70 | 4.75 | 10.60K |
| 2026-11-15 06:16 | 4.72 | 4.73 | 4.70 | 4.70 | 15.48K |
| 2026-11-15 06:15 | 4.77 | 4.77 | 4.73 | 4.73 | 11.43K |
| 2026-11-15 06:14 | 4.73 | 4.77 | 4.72 | 4.77 | 13.59K |
| 2026-11-15 06:13 | 4.69 | 4.73 | 4.68 | 4.73 | 23.67K |
| 2026-11-15 06:12 | 4.70 | 4.71 | 4.69 | 4.70 | 9.30K |
| 2026-11-15 06:11 | 4.71 | 4.72 | 4.69 | 4.70 | 14.47K |
| 2026-11-15 06:10 | 4.72 | 4.72 | 4.67 | 4.70 | 25.22K |
| 2026-11-15 06:09 | 4.73 | 4.74 | 4.70 | 4.73 | 9.84K |
| 2026-11-15 06:08 | 4.73 | 4.74 | 4.71 | 4.73 | 26.17K |
| 2026-11-15 06:07 | 4.73 | 4.74 | 4.73 | 4.73 | 16.21K |
| 2026-11-15 06:06 | 4.74 | 4.75 | 4.73 | 4.74 | 10.16K |
| 2026-11-15 06:05 | 4.75 | 4.75 | 4.74 | 4.74 | 6.98K |
| 2026-11-15 06:04 | 4.75 | 4.75 | 4.74 | 4.75 | 5.62K |
| 2026-11-15 06:03 | 4.77 | 4.77 | 4.74 | 4.75 | 5.61K |
| 2026-11-15 06:02 | 4.74 | 4.76 | 4.74 | 4.76 | 5.85K |
| 2026-11-15 06:01 | 4.74 | 4.74 | 4.73 | 4.74 | 8.32K |
| 2026-11-15 06:00 | 4.75 | 4.76 | 4.74 | 4.75 | 6.82K |
| 2026-11-15 05:59 | 4.75 | 4.76 | 4.75 | 4.75 | 6.26K |
| 2026-11-15 05:58 | 4.75 | 4.76 | 4.75 | 4.75 | 7.23K |
| 2026-11-15 05:57 | 4.74 | 4.75 | 4.74 | 4.75 | 7.89K |
| 2026-11-15 05:56 | 4.75 | 4.75 | 4.73 | 4.74 | 6.19K |
| 2026-11-15 05:55 | 4.73 | 4.75 | 4.73 | 4.75 | 12.57K |
| 2026-11-15 05:54 | 4.73 | 4.74 | 4.72 | 4.73 | 12.64K |
| 2026-11-15 05:53 | 4.73 | 4.74 | 4.73 | 4.73 | 11.45K |
| 2026-11-15 05:52 | 4.74 | 4.74 | 4.73 | 4.73 | 14.61K |
| 2026-11-15 05:51 | 4.73 | 4.74 | 4.73 | 4.74 | 10.47K |
| 2026-11-15 05:50 | 4.75 | 4.76 | 4.73 | 4.73 | 3.51K |
| 2026-11-15 05:49 | 4.74 | 4.75 | 4.73 | 4.75 | 8.35K |
| 2026-11-15 05:48 | 4.74 | 4.74 | 4.72 | 4.73 | 6.91K |
| 2026-11-15 05:47 | 4.76 | 4.76 | 4.73 | 4.74 | 9.23K |
| 2026-11-15 05:46 | 4.77 | 4.77 | 4.75 | 4.76 | 8.08K |
| 2026-11-15 05:45 | 4.78 | 4.78 | 4.77 | 4.77 | 21.29K |
| 2026-11-15 05:44 | 4.78 | 4.78 | 4.76 | 4.77 | 16.76K |
| 2026-11-15 05:43 | 4.79 | 4.79 | 4.77 | 4.77 | 6.21K |
| 2026-11-15 05:42 | 4.79 | 4.80 | 4.78 | 4.79 | 9.69K |
| 2026-11-15 05:41 | 4.78 | 4.79 | 4.78 | 4.79 | 5.98K |
| 2026-11-15 05:40 | 4.77 | 4.79 | 4.76 | 4.78 | 13.11K |
| 2026-11-15 05:39 | 4.75 | 4.77 | 4.75 | 4.77 | 11.52K |
| 2026-11-15 05:38 | 4.75 | 4.75 | 4.74 | 4.75 | 16.53K |
| 2026-11-15 05:37 | 4.74 | 4.74 | 4.73 | 4.74 | 9.80K |
| 2026-11-15 05:36 | 4.74 | 4.74 | 4.73 | 4.74 | 21.38K |
| 2026-11-15 05:35 | 4.73 | 4.74 | 4.73 | 4.73 | 6.53K |
| 2026-11-15 05:34 | 4.73 | 4.74 | 4.72 | 4.73 | 8.79K |
| 2026-11-15 05:33 | 4.71 | 4.73 | 4.71 | 4.73 | 12.14K |
| 2026-11-15 05:32 | 4.71 | 4.72 | 4.71 | 4.71 | 12.20K |
| 2026-11-15 05:31 | 4.73 | 4.73 | 4.71 | 4.72 | 20.11K |
| 2026-11-15 05:30 | 4.75 | 4.75 | 4.73 | 4.73 | 7.22K |
| 2026-11-15 05:29 | 4.73 | 4.75 | 4.72 | 4.75 | 16.17K |
| 2026-11-15 05:28 | 4.75 | 4.75 | 4.72 | 4.72 | 14.42K |
| 2026-11-15 05:27 | 4.74 | 4.76 | 4.73 | 4.75 | 9.43K |