時価総額 $2.07T
-0.81%
ボリューム24h $43.64B
-28.93%
BTC % 58.0555%
-0.13%
ETH % 9.20778%
0.05%
硬貨
34.665
取引所
204
ライブ
UniCrypt (UNCX) 履歴価格、日付別ボリュームデータ 米ドル - USD
UniCrypt (UNCX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,020 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-17 2026 | $22.50 | $22.04 | $23.39 | $22.04 | $14,326 | $1,049,453 |
| Jun-16 2026 | $22.04 | $21.38 | $22.04 | $21.56 | $10,833 | $1,027,997 |
| May-23 2026 | $30.02 | $30.02 | $30.03 | $30.02 | $8 | $1,400,292 |
| May-22 2026 | $30.98 | $30.69 | $30.98 | $30.98 | - | $1,445,087 |
| May-21 2026 | $30.98 | $30.98 | $30.99 | $30.99 | - | $1,445,437 |
| May-20 2026 | $30.99 | $30.13 | $30.99 | $30.13 | - | $1,445,470 |
| May-19 2026 | $30.99 | $30.45 | $30.99 | $30.45 | - | $1,445,614 |
| May-18 2026 | $30.45 | $30.45 | $31.95 | $31.95 | $31 | $1,420,475 |
| May-17 2026 | $31.95 | $31.46 | $32.34 | $32.34 | $12 | $1,490,493 |
| May-16 2026 | $32.34 | $31.96 | $32.63 | $32.63 | $11 | $1,508,620 |
| May-15 2026 | $32.63 | $32.63 | $34.81 | $34.81 | $97 | $1,522,083 |
| May-14 2026 | $34.81 | $34.81 | $34.81 | $34.81 | - | $1,623,732 |
| May-13 2026 | $34.81 | $34.81 | $34.82 | $34.82 | $4 | $1,623,679 |
| May-12 2026 | $34.82 | $34.13 | $34.82 | $34.81 | - | $1,624,183 |
| May-11 2026 | $34.81 | $34.40 | $34.82 | $34.82 | - | $1,623,843 |