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2026-09-12 04:16:11
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-07 08:00 | $7.2960 | $7.2970 | $5.8060 | $6.0790 | 42,537,553.29 | $277.11M | 1,589,238 |
| 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 |
| 2026-08-17 08:00 | $3.2750 | $4.7000 | $3.2270 | $4.5230 | 49,575,369.94 | $196.11M | 1,223,548 |
| 2026-08-10 08:00 | $3.9890 | $4.0900 | $3.1710 | $3.2740 | 26,736,916.91 | $93.76M | 582,308 |
| 2026-08-03 08:00 | $4.1700 | $4.1970 | $3.7860 | $3.9890 | 23,352,102.63 | $93.32M | 667,780 |
| 2026-07-27 08:00 | $3.8920 | $4.5770 | $3.6760 | $4.1690 | 36,659,708.71 | $151.33M | 878,568 |
| 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 |