기록 데이터
UNIUSD - Uniswap / US Dollar
8.943
+1.12% +0.1 pips
8.943
+1.12% +0.1 pips
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Feb 22, 2025 00:00 | 8.8424 | 9.062 | 8.8424 | 8.943 | +0.1 | +1.12% |
| Feb 21, 2025 00:00 | 9.348 | 9.643 | 8.578 | 8.738 | -0.6 | -6.98% |
| Feb 20, 2025 00:00 | 9.435 | 9.567 | 8.967 | 9.345 | -0.1 | -0.96% |
| Feb 19, 2025 00:00 | 9.619 | 9.725 | 9.38 | 9.441 | -0.2 | -1.89% |
| Feb 18, 2025 00:00 | 9.942 | 9.954 | 9.139 | 9.629 | -0.3 | -3.25% |
| Feb 17, 2025 00:00 | 9.587 | 10.244 | 9.449 | 9.944 | +0.4 | +3.59% |
| Feb 16, 2025 00:00 | 9.808 | 9.942 | 9.569 | 9.59 | -0.2 | -2.27% |
| Feb 15, 2025 00:00 | 10.059 | 10.148 | 9.721 | 9.818 | -0.2 | -2.45% |
| Feb 14, 2025 00:00 | 9.884 | 10.358 | 9.806 | 10.057 | +0.2 | +1.72% |
| Feb 13, 2025 00:00 | 9.955 | 10.083 | 9.466 | 9.876 | -0.1 | -0.80% |
| Feb 12, 2025 00:00 | 9.377 | 10.171 | 9.077 | 9.945 | +0.6 | +5.71% |
| Feb 11, 2025 00:00 | 9.456 | 10.046 | 9.243 | 9.381 | -0.1 | -0.80% |
| Feb 10, 2025 00:00 | 9.134 | 9.6 | 8.825 | 9.463 | +0.3 | +3.48% |
| Feb 09, 2025 00:00 | 9.138 | 9.32 | 8.702 | 9.135 | +0.0 | -0.03% |
| Feb 08, 2025 00:00 | 9.01 | 9.191 | 8.724 | 9.134 | +0.1 | +1.36% |
| Feb 07, 2025 00:00 | 8.986 | 9.511 | 8.741 | 9.006 | +0.0 | +0.22% |
| Feb 06, 2025 00:00 | 9.273 | 9.473 | 8.893 | 8.987 | -0.3 | -3.18% |
| Feb 05, 2025 00:00 | 9.075 | 9.53 | 9.01 | 9.265 | +0.2 | +2.05% |
| Feb 04, 2025 00:00 | 9.965 | 9.987 | 8.774 | 9.073 | -0.9 | -9.83% |
| Feb 03, 2025 00:00 | 9.186 | 10.225 | 6.919 | 9.982 | +0.8 | +7.97% |
| Feb 02, 2025 00:00 | 10.85 | 11.112 | 8.701 | 9.179 | -1.7 | -18.20% |
| Feb 01, 2025 00:00 | 11.868 | 11.91 | 10.76 | 10.871 | -1.0 | -9.17% |
| Jan 31, 2025 00:00 | 11.968 | 12.841 | 11.658 | 11.767 | -0.2 | -1.71% |
| Jan 30, 2025 00:00 | 11.735 | 12.294 | 11.638 | 11.966 | +0.2 | +1.93% |
| Jan 29, 2025 00:00 | 11.4 | 12.083 | 11.253 | 11.729 | +0.3 | +2.81% |
| Jan 28, 2025 00:00 | 10.9 | 11.352 | 10.8 | 11.157 | +0.3 | +2.30% |
| Jan 27, 2025 00:00 | 11.385 | 11.403 | 10.25 | 10.991 | -0.4 | -3.58% |
| Jan 26, 2025 00:00 | 12.14 | 12.399 | 11.413 | 11.427 | -0.7 | -6.24% |
| Jan 25, 2025 00:00 | 12.271 | 12.457 | 12.039 | 12.088 | -0.2 | -1.51% |
| Jan 24, 2025 00:00 | 12.812 | 13.155 | 12.425 | 12.462 | -0.4 | -2.81% |
| Jan 23, 2025 00:00 | 12.855 | 13.059 | 12.385 | 12.805 | -0.1 | -0.39% |
| Jan 22, 2025 00:00 | 13.571 | 13.625 | 12.808 | 12.879 | -0.7 | -5.37% |
| Jan 21, 2025 00:00 | 13.293 | 13.864 | 12.975 | 13.502 | +0.2 | +1.55% |
| Jan 20, 2025 00:00 | 13.105 | 14.86 | 12.91 | 13.503 | +0.4 | +2.95% |
| Jan 19, 2025 00:00 | 14.315 | 14.588 | 12.979 | 13.265 | -1.1 | -7.92% |
| Jan 18, 2025 00:00 | 15.149 | 15.199 | 13.876 | 14.167 | -1.0 | -6.93% |
| Jan 17, 2025 00:00 | 14.362 | 15.181 | 14.313 | 14.987 | +0.6 | +4.17% |
| Jan 16, 2025 00:00 | 14.358 | 14.585 | 13.928 | 14.096 | -0.3 | -1.86% |
| Jan 15, 2025 00:00 | 13.271 | 14.684 | 12.954 | 14.548 | +1.3 | +8.78% |
| Jan 14, 2025 00:00 | 12.893 | 13.425 | 12.858 | 13.287 | +0.4 | +2.97% |
| Jan 13, 2025 00:00 | 13.744 | 13.773 | 12.028 | 12.893 | -0.9 | -6.60% |
| Jan 12, 2025 00:00 | 13.668 | 13.882 | 13.511 | 13.629 | +0.0 | -0.29% |
| Jan 11, 2025 00:00 | 13.901 | 13.952 | 13.456 | 13.635 | -0.3 | -1.95% |
| Jan 10, 2025 00:00 | 13.336 | 14.117 | 12.851 | 13.943 | +0.6 | +4.35% |
| Jan 09, 2025 00:00 | 13.074 | 13.117 | 12.371 | 12.865 | -0.2 | -1.62% |
| Jan 08, 2025 00:00 | 13.744 | 13.754 | 12.45771 | 13.117 | -0.6 | -4.78% |
| Jan 07, 2025 00:00 | 14.926 | 15.119 | 13.471 | 13.541 | -1.4 | -10.23% |
| Jan 06, 2025 00:00 | 15.02 | 15.645 | 14.813 | 15.085 | +0.1 | +0.43% |
| Jan 05, 2025 00:00 | 15.21 | 15.307 | 14.812 | 15.156 | -0.1 | -0.36% |
| Jan 04, 2025 00:00 | 15.024 | 15.435 | 14.753 | 15.276 | +0.3 | +1.65% |
| Jan 03, 2025 00:00 | 14.199 | 15.25 | 14.045 | 15.189 | +1.0 | +6.52% |
| Jan 02, 2025 00:00 | 13.844 | 14.579 | 13.748 | 14.364 | +0.5 | +3.62% |
| Jan 01, 2025 00:00 | 13.321 | 13.678 | 13.02 | 13.605 | +0.3 | +2.09% |
| Dec 31, 2024 00:00 | 13.176 | 13.886 | 12.8 | 13.216 | +0.0 | +0.30% |
| Dec 30, 2024 00:00 | 13.227 | 13.631 | 12.728 | 13.306 | +0.1 | +0.59% |
| Dec 29, 2024 00:00 | 13.547 | 13.547 | 12.822 | 12.984 | -0.6 | -4.34% |
| Dec 28, 2024 00:00 | 13.254 | 13.773 | 13.011 | 13.557 | +0.3 | +2.24% |
| Dec 27, 2024 00:00 | 13.437 | 14.24 | 13.15 | 13.33 | -0.1 | -0.80% |
| Dec 26, 2024 00:00 | 13.819 | 13.84 | 12.747 | 13.248 | -0.6 | -4.31% |
| Dec 25, 2024 00:00 | 14.461 | 14.492 | 13.654 | 13.888 | -0.6 | -4.13% |
| Dec 24, 2024 00:00 | 14.196 | 14.753 | 13.733 | 14.581 | +0.4 | +2.64% |
| Dec 23, 2024 00:00 | 13.678 | 14.61972 | 13.22 | 14.267 | +0.6 | +4.13% |
| Dec 22, 2024 00:00 | 13.548 | 14.279 | 13.333 | 13.868 | +0.3 | +2.31% |
| Dec 21, 2024 00:00 | 13.471 | 14.772 | 13.027 | 13.381 | -0.1 | -0.67% |
| Dec 20, 2024 00:00 | 12.901 | 13.827 | 11.168 | 13.671 | +0.8 | +5.63% |
| Dec 19, 2024 00:00 | 14.679 | 15.389 | 12.633 | 12.737 | -1.9 | -15.25% |
| Dec 18, 2024 00:00 | 16.493 | 16.733 | 14.575 | 14.805 | -1.7 | -11.40% |
| Dec 17, 2024 00:00 | 15.884 | 16.571 | 15.598 | 16.237 | +0.4 | +2.17% |
| Dec 16, 2024 00:00 | 17.329 | 17.433 | 16.22 | 16.238 | -1.1 | -6.72% |
| Dec 15, 2024 00:00 | 16.621 | 17.219 | 16.209 | 17.038 | +0.4 | +2.45% |
| Dec 14, 2024 00:00 | 17.554 | 17.771 | 16.472 | 16.757 | -0.8 | -4.76% |
| Dec 13, 2024 00:00 | 17.585 | 18.174 | 16.848 | 17.49 | -0.1 | -0.54% |
| Dec 12, 2024 00:00 | 17.028 | 18.977 | 16.904 | 17.706 | +0.7 | +3.83% |
| Dec 11, 2024 00:00 | 15.121 | 17.234 | 14.724 | 17.163 | +2.0 | +11.90% |
| Dec 10, 2024 00:00 | 16.494 | 16.551 | 14.042 | 15.251 | -1.2 | -8.15% |
| Dec 09, 2024 00:00 | 18.55 | 18.574 | 13.72 | 16.079 | -2.5 | -15.37% |
| Dec 08, 2024 00:00 | 18.237 | 19.469 | 17.53 | 18.581 | +0.3 | +1.85% |
| Dec 07, 2024 00:00 | 17.575 | 18.679 | 17.238 | 18.04 | +0.5 | +2.58% |
| Dec 06, 2024 00:00 | 15.752 | 18.475 | 15.639 | 17.559 | +1.8 | +10.29% |
| Dec 05, 2024 00:00 | 15.203 | 15.228 | 14.50952 | 15.07 | -0.1 | -0.88% |
| Dec 04, 2024 00:00 | 15.259 | 16.525 | 14.81 | 15.659 | +0.4 | +2.55% |
| Dec 03, 2024 00:00 | 14.017 | 15.34 | 12.95252 | 15.192 | +1.2 | +7.73% |
| Dec 02, 2024 00:00 | 12.918 | 14.57 | 12.42719 | 13.999 | +1.1 | +7.72% |
| Dec 01, 2024 00:00 | 12.688 | 13.36 | 12.607 | 13.04 | +0.4 | +2.70% |
| Nov 30, 2024 00:00 | 12.685 | 13.4394 | 12.599 | 12.8 | +0.1 | +0.90% |
| Nov 29, 2024 00:00 | 12.74 | 12.979 | 12.312 | 12.578 | -0.2 | -1.29% |
| Nov 28, 2024 00:00 | 13.109 | 13.184 | 12.394 | 12.775 | -0.3 | -2.61% |
| Nov 27, 2024 00:00 | 10.736 | 13.814 | 10.718 | 13.544 | +2.8 | +20.73% |
| Nov 26, 2024 00:00 | 11.205 | 11.779 | 10.486 | 10.874 | -0.3 | -3.04% |
| Nov 25, 2024 00:00 | 10.785 | 12.475 | 10.537 | 11.114 | +0.3 | +2.96% |
| Nov 24, 2024 00:00 | 11.021 | 11.392 | 10.116 | 10.891 | -0.1 | -1.19% |
| Nov 23, 2024 00:00 | 10.018 | 11.353 | 9.889 | 10.736 | +0.7 | +6.69% |
| Nov 22, 2024 00:00 | 9.173 | 9.927 | 9.142 | 9.905 | +0.7 | +7.39% |
| Nov 21, 2024 00:00 | 8.821 | 9.693 | 8.50203 | 9.268 | +0.4 | +4.82% |
| Nov 20, 2024 00:00 | 8.643 | 8.905 | 8.616 | 8.827 | +0.2 | +2.08% |
| Nov 19, 2024 00:00 | 9.412 | 9.458 | 9.192 | 9.408 | +0.0 | -0.04% |
| Nov 18, 2024 00:00 | 9.028 | 9.294 | 8.963 | 9.242 | +0.2 | +2.32% |
| Nov 17, 2024 00:00 | 8.832 | 8.865 | 8.58 | 8.744 | -0.1 | -1.01% |
| Nov 16, 2024 00:00 | 9.19 | 9.242 | 9.014 | 9.075 | -0.1 | -1.27% |
| Nov 15, 2024 00:00 | 8.318 | 8.604 | 8.313 | 8.574 | +0.3 | +2.99% |
