시가총액 $2.06T
0.04%
볼륨 24시간 $94.98B
-14.71%
BTC % 57.9571%
-0.25%
ETH % 9.13613%
-0.96%
코인
34.665
거래소
204
실시간
Uniswap (UNI) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Uniswap (UNI) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,108 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-25 2026 | $2.8830 | $2.7700 | $3.0080 | $2.9280 | $53,830,416 | $1,792,036,940 |
| Jun-24 2026 | $2.9190 | $2.7380 | $2.9490 | $2.9250 | $49,441,411 | $1,814,507,500 |
| Jun-23 2026 | $2.9210 | $2.8200 | $3.0070 | $2.9830 | $49,881,863 | $1,815,797,475 |
| Jun-22 2026 | $2.9750 | $2.9600 | $3.1140 | $2.9850 | $43,872,446 | $1,849,413,396 |
| Jun-21 2026 | $2.9850 | $2.9580 | $3.1250 | $3.0080 | $42,598,618 | $1,855,653,791 |
| Jun-20 2026 | $3.0090 | $2.9560 | $3.0860 | $3.0860 | $42,015,796 | $1,870,609,729 |
| Jun-19 2026 | $3.0700 | $3.0019 | $3.2100 | $3.2100 | $61,708,971 | $1,908,568,534 |
| Jun-18 2026 | $3.1780 | $2.9410 | $3.3090 | $3.2260 | $107,353,856 | $1,975,786,631 |
| Jun-17 2026 | $3.2300 | $3.1850 | $3.7140 | $3.2970 | $222,063,267 | $2,008,309,224 |
| Jun-16 2026 | $3.3060 | $2.7980 | $3.3120 | $2.8460 | $155,519,847 | $2,056,350,386 |
| Jun-15 2026 | $2.8190 | $2.5710 | $2.8190 | $2.5920 | $49,078,439 | $1,753,552,076 |
| Jun-14 2026 | $2.5840 | $2.4790 | $2.5940 | $2.5570 | $18,501,029 | $1,607,443,251 |
| Jun-13 2026 | $2.5570 | $2.4850 | $2.5800 | $2.5000 | $19,039,503 | $1,590,713,693 |
| Jun-12 2026 | $2.4950 | $2.4870 | $2.5560 | $2.4980 | $25,917,955 | $1,552,263,156 |
| Jun-11 2026 | $2.5030 | $2.3960 | $2.5590 | $2.3960 | $36,070,074 | $1,557,760,977 |