UN
UNI
Uniswap · Uniswap · UNI_USDT
8.78
+28.38%
实时推送连接中
24小时最高
8.87
24小时最低
6.76
24小时涨跌额
+1.94
24小时涨跌幅
+28.38%
24小时成交额
32.68M
实时数据更新时间
2026-09-18 15:34:53
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 15:34 | 8.78 | 8.78 | 8.76 | 8.77 | 33.87K |
| 2026-09-18 15:33 | 8.80 | 8.80 | 8.77 | 8.78 | 28.65K |
| 2026-09-18 15:32 | 8.78 | 8.80 | 8.78 | 8.80 | 33.80K |
| 2026-09-18 15:31 | 8.78 | 8.80 | 8.77 | 8.78 | 45.83K |
| 2026-09-18 15:30 | 8.74 | 8.78 | 8.74 | 8.77 | 46.12K |
| 2026-09-18 15:29 | 8.76 | 8.76 | 8.71 | 8.74 | 58.70K |
| 2026-09-18 15:28 | 8.79 | 8.81 | 8.76 | 8.77 | 39.99K |
| 2026-09-18 15:27 | 8.75 | 8.83 | 8.74 | 8.79 | 141.46K |
| 2026-09-18 15:26 | 8.70 | 8.75 | 8.69 | 8.75 | 47.91K |
| 2026-09-18 15:25 | 8.68 | 8.70 | 8.68 | 8.70 | 24.48K |
| 2026-09-18 15:24 | 8.69 | 8.72 | 8.68 | 8.68 | 40.28K |
| 2026-09-18 15:23 | 8.69 | 8.69 | 8.68 | 8.69 | 21.94K |
| 2026-09-18 15:22 | 8.69 | 8.69 | 8.68 | 8.69 | 17.04K |
| 2026-09-18 15:21 | 8.69 | 8.71 | 8.68 | 8.69 | 17.69K |
| 2026-09-18 15:20 | 8.67 | 8.70 | 8.67 | 8.69 | 28.92K |
| 2026-09-18 15:19 | 8.66 | 8.67 | 8.66 | 8.67 | 13.77K |
| 2026-09-18 15:18 | 8.64 | 8.66 | 8.64 | 8.66 | 23.95K |
| 2026-09-18 15:17 | 8.66 | 8.66 | 8.64 | 8.64 | 20.79K |
| 2026-09-18 15:16 | 8.65 | 8.66 | 8.65 | 8.66 | 30.24K |
| 2026-09-18 15:15 | 8.64 | 8.66 | 8.64 | 8.65 | 51.31K |
| 2026-09-18 15:14 | 8.66 | 8.67 | 8.63 | 8.64 | 38.79K |
| 2026-09-18 15:13 | 8.67 | 8.67 | 8.65 | 8.67 | 50.15K |
| 2026-09-18 15:12 | 8.66 | 8.68 | 8.65 | 8.67 | 38.63K |
| 2026-09-18 15:11 | 8.64 | 8.66 | 8.63 | 8.66 | 34.39K |
| 2026-09-18 15:10 | 8.65 | 8.66 | 8.64 | 8.64 | 49.46K |
| 2026-09-18 15:09 | 8.65 | 8.66 | 8.63 | 8.65 | 28.09K |
| 2026-09-18 15:08 | 8.68 | 8.69 | 8.64 | 8.65 | 38.54K |
| 2026-09-18 15:07 | 8.67 | 8.71 | 8.67 | 8.68 | 57.45K |
| 2026-09-18 15:06 | 8.67 | 8.69 | 8.67 | 8.67 | 35.21K |
| 2026-09-18 15:05 | 8.66 | 8.67 | 8.65 | 8.67 | 41.04K |
| 2026-09-18 15:04 | 8.63 | 8.69 | 8.63 | 8.66 | 51.05K |
| 2026-09-18 15:03 | 8.58 | 8.64 | 8.58 | 8.63 | 50.93K |
| 2026-09-18 15:02 | 8.58 | 8.59 | 8.58 | 8.59 | 27.37K |
| 2026-09-18 15:01 | 8.59 | 8.60 | 8.58 | 8.59 | 32.72K |
| 2026-09-18 15:00 | 8.63 | 8.63 | 8.59 | 8.59 | 24.06K |
| 2026-09-18 14:59 | 8.62 | 8.63 | 8.61 | 8.63 | 35.06K |
| 2026-09-18 14:58 | 8.62 | 8.63 | 8.62 | 8.63 | 35.58K |
| 2026-09-18 14:57 | 8.61 | 8.63 | 8.61 | 8.62 | 25.06K |
| 2026-09-18 14:56 | 8.61 | 8.61 | 8.59 | 8.60 | 23.95K |
| 2026-09-18 14:55 | 8.59 | 8.61 | 8.59 | 8.61 | 33.80K |
| 2026-09-18 14:54 | 8.59 | 8.60 | 8.59 | 8.59 | 38.19K |
| 2026-09-18 14:53 | 8.58 | 8.59 | 8.57 | 8.59 | 26.90K |
| 2026-09-18 14:52 | 8.58 | 8.58 | 8.57 | 8.58 | 28.30K |
| 2026-09-18 14:51 | 8.59 | 8.60 | 8.57 | 8.58 | 22.15K |
| 2026-09-18 14:50 | 8.61 | 8.61 | 8.59 | 8.59 | 15.40K |
| 2026-09-18 14:49 | 8.60 | 8.62 | 8.60 | 8.62 | 30.19K |
| 2026-09-18 14:48 | 8.61 | 8.62 | 8.59 | 8.60 | 25.52K |
| 2026-09-18 14:47 | 8.61 | 8.65 | 8.61 | 8.61 | 25.47K |
| 2026-09-18 14:46 | 8.58 | 8.69 | 8.58 | 8.62 | 126.85K |
| 2026-09-18 14:45 | 8.56 | 8.60 | 8.55 | 8.59 | 32.05K |
| 2026-09-18 14:44 | 8.53 | 8.56 | 8.53 | 8.56 | 11.37K |
| 2026-09-18 14:43 | 8.52 | 8.55 | 8.52 | 8.53 | 14.74K |
| 2026-09-18 14:42 | 8.52 | 8.52 | 8.51 | 8.52 | 13.47K |
| 2026-09-18 14:41 | 8.50 | 8.51 | 8.48 | 8.51 | 17.40K |
| 2026-09-18 14:40 | 8.48 | 8.50 | 8.46 | 8.50 | 46.37K |
| 2026-09-18 14:39 | 8.49 | 8.49 | 8.48 | 8.48 | 14.62K |
| 2026-09-18 14:38 | 8.49 | 8.50 | 8.49 | 8.49 | 14.28K |
| 2026-09-18 14:37 | 8.50 | 8.50 | 8.49 | 8.49 | 6.89K |
| 2026-09-18 14:36 | 8.50 | 8.51 | 8.50 | 8.50 | 16.46K |
| 2026-09-18 14:35 | 8.52 | 8.52 | 8.50 | 8.50 | 12.92K |
| 2026-09-18 14:34 | 8.50 | 8.52 | 8.50 | 8.51 | 20.33K |
| 2026-09-18 14:33 | 8.51 | 8.51 | 8.49 | 8.50 | 42.90K |
| 2026-09-18 14:32 | 8.49 | 8.51 | 8.49 | 8.51 | 19.18K |
| 2026-09-18 14:31 | 8.49 | 8.49 | 8.48 | 8.49 | 28.84K |
| 2026-09-18 14:30 | 8.47 | 8.49 | 8.47 | 8.49 | 42.29K |
| 2026-09-18 14:29 | 8.48 | 8.48 | 8.47 | 8.47 | 37.56K |
| 2026-09-18 14:28 | 8.49 | 8.49 | 8.48 | 8.48 | 29.80K |
| 2026-09-18 14:27 | 8.50 | 8.51 | 8.49 | 8.50 | 18.63K |
| 2026-09-18 14:26 | 8.51 | 8.51 | 8.50 | 8.51 | 33.20K |
| 2026-09-18 14:25 | 8.49 | 8.51 | 8.49 | 8.51 | 18.71K |
| 2026-09-18 14:24 | 8.48 | 8.49 | 8.47 | 8.49 | 6.25K |
| 2026-09-18 14:23 | 8.48 | 8.50 | 8.48 | 8.50 | 3.04K |
| 2026-09-18 14:22 | 8.47 | 8.48 | 8.47 | 8.48 | 1.37K |
| 2026-09-18 14:21 | 8.47 | 8.48 | 8.46 | 8.46 | 3.39K |
| 2026-09-18 14:20 | 8.46 | 8.48 | 8.44 | 8.47 | 23.73K |
| 2026-09-18 14:19 | 8.46 | 8.47 | 8.45 | 8.46 | 19.85K |
| 2026-09-18 14:18 | 8.51 | 8.51 | 8.45 | 8.46 | 24.05K |
| 2026-09-18 14:17 | 8.52 | 8.52 | 8.50 | 8.50 | 29.76K |
| 2026-09-18 14:16 | 8.51 | 8.52 | 8.50 | 8.52 | 15.02K |
| 2026-09-18 14:15 | 8.49 | 8.51 | 8.49 | 8.51 | 16.33K |