UniswapUNI/USDT
$3.8960
约 ¥28.0512
+0.78%
24H涨跌
开盘价$3.8660
价格变化$0.030000
加权均价$3.8960
前收盘价$3.8660
买一价 / 数量$3.8970 / 64.7905
卖一价 / 数量$3.8980 / 187.1446
买卖价差$0.001000
窗口开始
窗口结束2026-07-28 20:58:34
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-13 08:00 | $3.5930 | $3.7600 | $3.4390 | $3.6240 | 19,729,611.59 | $71.09M | 453,397 |
| 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 |
| 2026-05-18 08:00 | $3.4710 | $3.6910 | $3.2610 | $3.3860 | 27,220,860.73 | $94.74M | 539,161 |
| 2026-05-11 08:00 | $3.9940 | $4.0080 | $3.3810 | $3.4700 | 25,127,505.92 | $93.11M | 498,690 |