UN
UNI
Uniswap · Uniswap · UNI_USDT
7.86
+18.13%
实时推送连接中
24小时最高
7.90
24小时最低
6.62
24小时涨跌额
+1.21
24小时涨跌幅
+18.13%
24小时成交额
21.94M
实时数据更新时间
2026-09-18 08:09:11
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 08:09 | 7.89 | 7.90 | 7.89 | 7.90 | 10.64K |
| 2026-09-18 08:08 | 7.89 | 7.89 | 7.86 | 7.89 | 34.23K |
| 2026-09-18 08:07 | 7.89 | 7.89 | 7.88 | 7.89 | 58.61K |
| 2026-09-18 08:06 | 7.85 | 7.90 | 7.84 | 7.89 | 28.31K |
| 2026-09-18 08:05 | 7.84 | 7.88 | 7.84 | 7.86 | 17.39K |
| 2026-09-18 08:04 | 7.85 | 7.86 | 7.84 | 7.85 | 16.17K |
| 2026-09-18 08:03 | 7.86 | 7.87 | 7.85 | 7.85 | 23.64K |
| 2026-09-18 08:02 | 7.82 | 7.88 | 7.82 | 7.87 | 21.16K |
| 2026-09-18 08:01 | 7.82 | 7.85 | 7.82 | 7.82 | 27.14K |
| 2026-09-18 08:00 | 7.80 | 7.82 | 7.79 | 7.82 | 32.46K |
| 2026-09-18 07:59 | 7.80 | 7.81 | 7.79 | 7.79 | 28.80K |
| 2026-09-18 07:58 | 7.81 | 7.82 | 7.79 | 7.80 | 24.75K |
| 2026-09-18 07:57 | 7.82 | 7.82 | 7.81 | 7.81 | 32.32K |
| 2026-09-18 07:56 | 7.83 | 7.84 | 7.83 | 7.83 | 23.08K |
| 2026-09-18 07:55 | 7.84 | 7.84 | 7.83 | 7.83 | 23.64K |
| 2026-09-18 07:54 | 7.83 | 7.85 | 7.82 | 7.83 | 28.44K |
| 2026-09-18 07:53 | 7.84 | 7.85 | 7.82 | 7.83 | 44.64K |
| 2026-09-18 07:52 | 7.79 | 7.86 | 7.79 | 7.85 | 64.10K |
| 2026-09-18 07:51 | 7.75 | 7.79 | 7.74 | 7.78 | 19.98K |
| 2026-09-18 07:50 | 7.77 | 7.77 | 7.74 | 7.75 | 5.63K |
| 2026-09-18 07:49 | 7.76 | 7.78 | 7.76 | 7.78 | 6.41K |
| 2026-09-18 07:48 | 7.78 | 7.78 | 7.76 | 7.76 | 13.09K |
| 2026-09-18 07:47 | 7.77 | 7.80 | 7.76 | 7.78 | 30.95K |
| 2026-09-18 07:46 | 7.73 | 7.77 | 7.73 | 7.77 | 6.84K |
| 2026-09-18 07:45 | 7.75 | 7.75 | 7.72 | 7.73 | 12.76K |
| 2026-09-18 07:44 | 7.75 | 7.75 | 7.74 | 7.75 | 13.20K |
| 2026-09-18 07:43 | 7.74 | 7.75 | 7.73 | 7.75 | 12.96K |
| 2026-09-18 07:42 | 7.73 | 7.74 | 7.72 | 7.74 | 13.76K |
| 2026-09-18 07:41 | 7.72 | 7.73 | 7.72 | 7.73 | 8.88K |
| 2026-09-18 07:40 | 7.69 | 7.72 | 7.69 | 7.72 | 12.07K |
| 2026-09-18 07:39 | 7.67 | 7.70 | 7.66 | 7.70 | 9.12K |
| 2026-09-18 07:38 | 7.68 | 7.68 | 7.66 | 7.67 | 17.78K |
| 2026-09-18 07:37 | 7.67 | 7.68 | 7.67 | 7.68 | 17.96K |
| 2026-09-18 07:36 | 7.68 | 7.69 | 7.67 | 7.67 | 15.86K |
| 2026-09-18 07:35 | 7.68 | 7.68 | 7.67 | 7.68 | 20.59K |
| 2026-09-18 07:34 | 7.68 | 7.69 | 7.67 | 7.67 | 13.48K |
| 2026-09-18 07:33 | 7.71 | 7.71 | 7.69 | 7.69 | 18.14K |
| 2026-09-18 07:32 | 7.71 | 7.71 | 7.70 | 7.71 | 28.67K |
| 2026-09-18 07:31 | 7.70 | 7.72 | 7.70 | 7.71 | 14.03K |
| 2026-09-18 07:30 | 7.71 | 7.71 | 7.70 | 7.70 | 19.07K |
| 2026-09-18 07:29 | 7.70 | 7.71 | 7.70 | 7.71 | 21.83K |
| 2026-09-18 07:28 | 7.71 | 7.71 | 7.70 | 7.70 | 11.35K |
| 2026-09-18 07:27 | 7.72 | 7.73 | 7.70 | 7.70 | 12.60K |
| 2026-09-18 07:26 | 7.72 | 7.72 | 7.72 | 7.72 | 15.07K |
| 2026-09-18 07:25 | 7.75 | 7.75 | 7.71 | 7.72 | 14.89K |
| 2026-09-18 07:24 | 7.74 | 7.75 | 7.74 | 7.75 | 9.14K |
| 2026-09-18 07:23 | 7.76 | 7.77 | 7.74 | 7.74 | 10.74K |
| 2026-09-18 07:22 | 7.74 | 7.77 | 7.74 | 7.77 | 8.49K |
| 2026-09-18 07:21 | 7.73 | 7.76 | 7.72 | 7.75 | 20.02K |
| 2026-09-18 07:20 | 7.72 | 7.73 | 7.71 | 7.72 | 12.10K |
| 2026-09-18 07:19 | 7.71 | 7.72 | 7.71 | 7.72 | 10.46K |
| 2026-09-18 07:18 | 7.71 | 7.72 | 7.70 | 7.71 | 17.96K |
| 2026-09-18 07:17 | 7.71 | 7.71 | 7.70 | 7.71 | 11.16K |
| 2026-09-18 07:16 | 7.72 | 7.72 | 7.70 | 7.70 | 9.58K |
| 2026-09-18 07:15 | 7.70 | 7.71 | 7.69 | 7.71 | 7.78K |
| 2026-09-18 07:14 | 7.70 | 7.71 | 7.70 | 7.70 | 8.63K |
| 2026-09-18 07:13 | 7.69 | 7.72 | 7.69 | 7.71 | 12.83K |
| 2026-09-18 07:12 | 7.71 | 7.71 | 7.69 | 7.69 | 25.04K |
| 2026-09-18 07:11 | 7.69 | 7.71 | 7.69 | 7.71 | 16.04K |
| 2026-09-18 07:10 | 7.69 | 7.70 | 7.69 | 7.69 | 14.10K |
| 2026-09-18 07:09 | 7.69 | 7.70 | 7.69 | 7.70 | 11.85K |
| 2026-09-18 07:08 | 7.67 | 7.70 | 7.67 | 7.69 | 12.32K |
| 2026-09-18 07:07 | 7.67 | 7.67 | 7.66 | 7.67 | 7.20K |
| 2026-09-18 07:06 | 7.69 | 7.69 | 7.67 | 7.67 | 10.67K |
| 2026-09-18 07:05 | 7.68 | 7.69 | 7.68 | 7.69 | 12.54K |
| 2026-09-18 07:04 | 7.66 | 7.68 | 7.66 | 7.68 | 20.39K |
| 2026-09-18 07:03 | 7.66 | 7.66 | 7.65 | 7.66 | 13.33K |
| 2026-09-18 07:02 | 7.65 | 7.66 | 7.65 | 7.66 | 11.82K |
| 2026-09-18 07:01 | 7.63 | 7.65 | 7.63 | 7.65 | 13.40K |
| 2026-09-18 07:00 | 7.65 | 7.65 | 7.62 | 7.64 | 16.78K |
| 2026-09-18 06:59 | 7.64 | 7.65 | 7.64 | 7.65 | 9.68K |
| 2026-09-18 06:58 | 7.63 | 7.65 | 7.63 | 7.64 | 8.92K |
| 2026-09-18 06:57 | 7.61 | 7.63 | 7.61 | 7.62 | 4.92K |
| 2026-09-18 06:56 | 7.62 | 7.62 | 7.60 | 7.61 | 19.57K |
| 2026-09-18 06:55 | 7.62 | 7.63 | 7.61 | 7.61 | 15.86K |
| 2026-09-18 06:54 | 7.63 | 7.63 | 7.62 | 7.62 | 14.39K |
| 2026-09-18 06:53 | 7.64 | 7.64 | 7.63 | 7.63 | 9.71K |
| 2026-09-18 06:52 | 7.63 | 7.64 | 7.63 | 7.64 | 15.36K |
| 2026-09-18 06:51 | 7.66 | 7.66 | 7.63 | 7.63 | 10.58K |
| 2026-09-18 06:50 | 7.66 | 7.67 | 7.66 | 7.66 | 13.81K |