UniswapUNI/USDT
$3.8940
约 ¥28.0368
-0.59%
24H涨跌
开盘价$3.9170
价格变化$-0.023000
加权均价$3.8940
前收盘价$3.9170
买一价 / 数量$3.8910 / 48.5627
卖一价 / 数量$3.8920 / 500.4942
买卖价差$0.001000
窗口开始
窗口结束2026-07-28 22:14:29
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $3.8920 | $3.9450 | $3.6760 | $3.8820 | 6,320,500.06 | $24.13M | 131,178 |
| 2026-07-20 08:00 | $3.5170 | $3.9620 | $3.4120 | $3.8930 | 20,021,615.10 | $74.78M | 475,509 |
| 2026-07-13 08:00 | $3.5930 | $3.7600 | $3.4390 | $3.5180 | 22,541,941.76 | $81.03M | 521,113 |
| 2026-07-06 08:00 | $3.1760 | $3.8470 | $3.0690 | $3.5930 | 35,157,998.72 | $120.08M | 724,441 |
| 2026-06-29 08:00 | $2.9260 | $3.3090 | $2.7180 | $3.1760 | 28,340,940.98 | $85.68M | 564,255 |
| 2026-06-22 08:00 | $2.9850 | $3.1150 | $2.7250 | $2.9260 | 24,943,685.98 | $72.91M | 520,185 |
| 2026-06-15 08:00 | $2.5910 | $3.7290 | $2.5620 | $2.9840 | 74,493,967.92 | $235.97M | 1,445,718 |
| 2026-06-08 08:00 | $2.5720 | $2.6090 | $2.3660 | $2.5920 | 23,321,767.44 | $58.50M | 459,040 |
| 2026-06-01 08:00 | $3.0250 | $3.0450 | $2.3160 | $2.5730 | 29,645,804.79 | $78.94M | 590,692 |
| 2026-05-25 08:00 | $3.3860 | $3.4410 | $2.9470 | $3.0240 | 35,146,423.98 | $110.65M | 516,407 |