UN
UNI
Uniswap · Uniswap · UNI_USDT
9.25
+3.85%
实时推送连接中
24小时最高
9.49
24小时最低
8.54
24小时涨跌额
+0.3428
24小时涨跌幅
+3.85%
24小时成交额
54.20M
实时数据更新时间
2026-09-19 17:01:45
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-19 17:01 | 9.27 | 9.27 | 9.25 | 9.25 | 8.30K |
| 2026-09-19 17:00 | 9.28 | 9.29 | 9.26 | 9.27 | 8.81K |
| 2026-09-19 16:59 | 9.23 | 9.28 | 9.23 | 9.28 | 7.73K |
| 2026-09-19 16:58 | 9.24 | 9.25 | 9.23 | 9.24 | 7.67K |
| 2026-09-19 16:57 | 9.30 | 9.30 | 9.24 | 9.24 | 19.33K |
| 2026-09-19 16:56 | 9.31 | 9.31 | 9.30 | 9.30 | 10.13K |
| 2026-09-19 16:55 | 9.28 | 9.31 | 9.27 | 9.31 | 26.98K |
| 2026-09-19 16:54 | 9.29 | 9.29 | 9.28 | 9.28 | 53.51K |
| 2026-09-19 16:53 | 9.29 | 9.30 | 9.27 | 9.29 | 16.09K |
| 2026-09-19 16:52 | 9.31 | 9.32 | 9.29 | 9.29 | 24.06K |
| 2026-09-19 16:51 | 9.31 | 9.31 | 9.30 | 9.31 | 14.71K |
| 2026-09-19 16:50 | 9.30 | 9.32 | 9.30 | 9.31 | 10.77K |
| 2026-09-19 16:49 | 9.28 | 9.29 | 9.27 | 9.29 | 12.20K |
| 2026-09-19 16:48 | 9.28 | 9.29 | 9.28 | 9.28 | 20.46K |
| 2026-09-19 16:47 | 9.30 | 9.32 | 9.29 | 9.29 | 17.06K |
| 2026-09-19 16:46 | 9.30 | 9.32 | 9.29 | 9.30 | 58.35K |
| 2026-09-19 16:45 | 9.27 | 9.31 | 9.26 | 9.30 | 13.07K |
| 2026-09-19 16:44 | 9.30 | 9.30 | 9.27 | 9.27 | 23.70K |
| 2026-09-19 16:43 | 9.29 | 9.31 | 9.29 | 9.30 | 7.01K |
| 2026-09-19 16:42 | 9.31 | 9.31 | 9.28 | 9.29 | 23.23K |
| 2026-09-19 16:41 | 9.30 | 9.32 | 9.30 | 9.32 | 20.14K |
| 2026-09-19 16:40 | 9.31 | 9.31 | 9.30 | 9.31 | 37.17K |
| 2026-09-19 16:39 | 9.32 | 9.34 | 9.31 | 9.31 | 8.08K |
| 2026-09-19 16:38 | 9.31 | 9.33 | 9.31 | 9.33 | 14.53K |
| 2026-09-19 16:37 | 9.31 | 9.32 | 9.30 | 9.31 | 13.79K |
| 2026-09-19 16:36 | 9.31 | 9.33 | 9.31 | 9.31 | 31.90K |
| 2026-09-19 16:35 | 9.35 | 9.37 | 9.31 | 9.31 | 15.33K |
| 2026-09-19 16:34 | 9.35 | 9.36 | 9.34 | 9.35 | 13.01K |
| 2026-09-19 16:33 | 9.35 | 9.36 | 9.34 | 9.35 | 12.82K |
| 2026-09-19 16:32 | 9.37 | 9.40 | 9.35 | 9.35 | 27.35K |
| 2026-09-19 16:31 | 9.39 | 9.39 | 9.36 | 9.38 | 40.33K |
| 2026-09-19 16:30 | 9.39 | 9.42 | 9.36 | 9.39 | 101.56K |
| 2026-09-19 16:29 | 9.37 | 9.40 | 9.35 | 9.39 | 76.93K |
| 2026-09-19 16:28 | 9.43 | 9.43 | 9.35 | 9.36 | 35.40K |
| 2026-09-19 16:27 | 9.29 | 9.49 | 9.28 | 9.43 | 300.50K |
| 2026-09-19 16:26 | 9.28 | 9.29 | 9.26 | 9.29 | 64.99K |
| 2026-09-19 16:25 | 9.22 | 9.28 | 9.22 | 9.28 | 31.52K |
| 2026-09-19 16:24 | 9.25 | 9.26 | 9.22 | 9.22 | 37.13K |
| 2026-09-19 16:23 | 9.26 | 9.27 | 9.25 | 9.26 | 34.94K |
| 2026-09-19 16:22 | 9.26 | 9.29 | 9.26 | 9.26 | 125.44K |
| 2026-09-19 16:21 | 9.25 | 9.27 | 9.22 | 9.26 | 61.13K |
| 2026-09-19 16:20 | 9.20 | 9.25 | 9.19 | 9.25 | 57.41K |
| 2026-09-19 16:19 | 9.21 | 9.22 | 9.19 | 9.20 | 65.92K |
| 2026-09-19 16:18 | 9.21 | 9.22 | 9.20 | 9.21 | 84.01K |
| 2026-09-19 16:17 | 9.22 | 9.24 | 9.19 | 9.21 | 92.08K |
| 2026-09-19 16:16 | 9.20 | 9.25 | 9.20 | 9.22 | 65.27K |
| 2026-09-19 16:15 | 9.18 | 9.21 | 9.17 | 9.21 | 61.05K |
| 2026-09-19 16:14 | 9.17 | 9.19 | 9.17 | 9.18 | 108.44K |
| 2026-09-19 16:13 | 9.17 | 9.18 | 9.15 | 9.17 | 25.99K |
| 2026-09-19 16:12 | 9.16 | 9.17 | 9.16 | 9.17 | 24.96K |
| 2026-09-19 16:11 | 9.17 | 9.18 | 9.16 | 9.16 | 36.24K |
| 2026-09-19 16:10 | 9.18 | 9.18 | 9.17 | 9.17 | 64.63K |
| 2026-09-19 16:09 | 9.17 | 9.19 | 9.17 | 9.18 | 47.94K |
| 2026-09-19 16:08 | 9.19 | 9.20 | 9.17 | 9.17 | 93.20K |
| 2026-09-19 16:07 | 9.18 | 9.19 | 9.16 | 9.19 | 106.78K |
| 2026-09-19 16:06 | 9.18 | 9.20 | 9.17 | 9.18 | 150.73K |
| 2026-09-19 16:05 | 9.20 | 9.20 | 9.17 | 9.18 | 19.74K |
| 2026-09-19 16:04 | 9.18 | 9.21 | 9.17 | 9.20 | 99.73K |
| 2026-09-19 16:03 | 9.18 | 9.20 | 9.18 | 9.18 | 96.62K |
| 2026-09-19 16:02 | 9.18 | 9.19 | 9.17 | 9.18 | 129.87K |
| 2026-09-19 16:01 | 9.13 | 9.19 | 9.13 | 9.18 | 181.08K |
| 2026-09-19 16:00 | 9.15 | 9.17 | 9.13 | 9.13 | 12.28K |
| 2026-09-19 15:59 | 9.15 | 9.16 | 9.15 | 9.15 | 13.10K |
| 2026-09-19 15:58 | 9.17 | 9.19 | 9.15 | 9.16 | 12.20K |
| 2026-09-19 15:57 | 9.15 | 9.17 | 9.13 | 9.17 | 11.54K |
| 2026-09-19 15:56 | 9.12 | 9.15 | 9.10 | 9.15 | 37.11K |
| 2026-09-19 15:55 | 9.12 | 9.13 | 9.12 | 9.13 | 10.97K |
| 2026-09-19 15:54 | 9.10 | 9.13 | 9.10 | 9.13 | 14.36K |
| 2026-09-19 15:53 | 9.11 | 9.12 | 9.09 | 9.10 | 14.53K |
| 2026-09-19 15:52 | 9.14 | 9.14 | 9.11 | 9.11 | 15.16K |
| 2026-09-19 15:51 | 9.13 | 9.15 | 9.13 | 9.14 | 16.62K |
| 2026-09-19 15:50 | 9.16 | 9.16 | 9.13 | 9.13 | 15.56K |
| 2026-09-19 15:49 | 9.16 | 9.17 | 9.15 | 9.16 | 23.93K |
| 2026-09-19 15:48 | 9.19 | 9.19 | 9.15 | 9.15 | 83.75K |
| 2026-09-19 15:47 | 9.19 | 9.19 | 9.18 | 9.19 | 11.77K |
| 2026-09-19 15:46 | 9.20 | 9.20 | 9.18 | 9.18 | 9.23K |
| 2026-09-19 15:45 | 9.16 | 9.20 | 9.16 | 9.19 | 8.29K |
| 2026-09-19 15:44 | 9.14 | 9.17 | 9.14 | 9.16 | 10.26K |
| 2026-09-19 15:43 | 9.12 | 9.14 | 9.11 | 9.14 | 7.22K |
| 2026-09-19 15:42 | 9.12 | 9.12 | 9.11 | 9.11 | 5.89K |