UniswapUNI/USDT
$5.1590
约 ¥37.1448
+5.31%
24H涨跌
开盘价$4.8990
价格变化$0.260000
加权均价$5.1590
前收盘价$4.8990
买一价 / 数量$5.1590 / 139.3467
卖一价 / 数量$5.1600 / 93.9167
买卖价差$0.001000
窗口开始
窗口结束2026-10-29 06:09:35
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 08:00 | $6.9220 | $7.3500 | $6.7800 | $7.3240 | 9,783,722.67 | $69.29M | 377,745 |
| 2026-10-19 08:00 | $7.2000 | $7.7900 | $6.5160 | $6.9230 | 33,581,733.96 | $241.75M | 1,170,101 |
| 2026-10-12 08:00 | $7.7700 | $7.8390 | $6.7420 | $7.1990 | 40,242,706.75 | $293.15M | 1,473,208 |
| 2026-10-05 08:00 | $9.0810 | $9.2440 | $7.0000 | $7.7700 | 51,238,485.99 | $406.13M | 1,670,380 |
| 2026-09-28 08:00 | $9.6810 | $9.7690 | $8.4470 | $9.0830 | 50,572,837.86 | $454.92M | 2,189,376 |
| 2026-09-21 08:00 | $8.7320 | $10.9420 | $8.5110 | $9.6800 | 87,352,967.23 | $827.58M | 4,012,183 |
| 2026-09-14 08:00 | $6.1240 | $9.4990 | $6.0000 | $8.7320 | 87,012,933.47 | $676.19M | 4,075,958 |
| 2026-09-07 08:00 | $7.2960 | $7.2970 | $5.8060 | $6.1240 | 52,629,405.82 | $340.53M | 1,987,950 |
| 2026-08-31 08:00 | $5.1310 | $7.4830 | $4.9760 | $7.2950 | 90,169,911.71 | $555.45M | 2,972,019 |
| 2026-08-24 08:00 | $4.5240 | $5.4920 | $4.1450 | $5.1310 | 46,940,623.75 | $218.63M | 1,401,083 |