기록 데이터
UNIUSD - Uniswap / US Dollar
9.178
+3.90% +0.4 pips
9.178
+3.90% +0.4 pips
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 8.82 | 9.655 | 8.47694 | 9.178 | +0.4 | +3.90% |
| 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% |
| Nov 14, 2024 00:00 | 8.458 | 8.53 | 8.063 | 8.181 | -0.3 | -3.39% |
| Nov 13, 2024 00:00 | 8.352 | 8.666 | 8.329 | 8.638 | +0.3 | +3.31% |
| Nov 12, 2024 00:00 | 8.938 | 9.141 | 8.787 | 8.945 | +0.0 | +0.08% |
| Nov 11, 2024 00:00 | 9.128 | 9.382 | 8.92 | 9.361 | +0.2 | +2.49% |
| Nov 10, 2024 00:00 | 9.134 | 9.632 | 8.664 | 9.225 | +0.1 | +0.99% |
| Nov 09, 2024 00:00 | 8.811 | 9.34508 | 8.677 | 9.246 | +0.4 | +4.70% |
| Nov 08, 2024 00:00 | 8.882 | 9.044 | 8.532 | 8.858 | +0.0 | -0.27% |
| Nov 07, 2024 00:00 | 9.328 | 9.546 | 8.817 | 8.902 | -0.4 | -4.79% |
| Nov 06, 2024 00:00 | 7.63 | 9.702 | 7.619 | 9.306 | +1.7 | +18.01% |
| Nov 05, 2024 00:00 | 6.844 | 7.27 | 6.762 | 7.202 | +0.4 | +4.97% |
| Nov 04, 2024 00:00 | 7.025 | 7.131 | 6.617 | 6.782 | -0.2 | -3.58% |
| Nov 03, 2024 00:00 | 7.399 | 7.43 | 6.738 | 7.047 | -0.4 | -5.00% |
| Nov 02, 2024 00:00 | 7.559 | 7.764 | 7.311 | 7.391 | -0.2 | -2.27% |
| Nov 01, 2024 00:00 | 7.639 | 8.042 | 7.51 | 7.548 | -0.1 | -1.21% |
| Oct 31, 2024 00:00 | 8.141 | 8.19172 | 7.485 | 7.615 | -0.5 | -6.91% |
| Oct 30, 2024 00:00 | 7.935 | 8.325 | 7.831 | 8.114 | +0.2 | +2.21% |
| Oct 29, 2024 00:00 | 7.786 | 8.006 | 7.756 | 7.932 | +0.1 | +1.84% |
| Oct 28, 2024 00:00 | 7.517 | 7.785 | 7.295 | 7.779 | +0.3 | +3.37% |
| Oct 27, 2024 00:00 | 7.416 | 7.792 | 7.36 | 7.522 | +0.1 | +1.41% |
| Oct 26, 2024 00:00 | 7.36 | 7.77 | 7.282 | 7.433 | +0.1 | +0.98% |
| Oct 25, 2024 00:00 | 8.047 | 8.191 | 7.17 | 7.432 | -0.6 | -8.28% |
| Oct 24, 2024 00:00 | 7.87 | 8.201 | 7.829 | 8.035 | +0.2 | +2.05% |
| Oct 23, 2024 00:00 | 8.008 | 8.014 | 7.481 | 7.852 | -0.2 | -1.99% |
| Oct 22, 2024 00:00 | 7.812 | 8.708 | 7.696 | 7.99 | +0.2 | +2.23% |
| Oct 21, 2024 00:00 | 7.766 | 7.972 | 7.412 | 7.778 | +0.0 | +0.15% |
| Oct 20, 2024 00:00 | 7.324 | 7.775 | 7.282 | 7.757 | +0.4 | +5.58% |
| Oct 19, 2024 00:00 | 7.466 | 7.596 | 7.309 | 7.317 | -0.1 | -2.04% |
| Oct 18, 2024 00:00 | 7.346 | 7.5159 | 7.329 | 7.465 | +0.1 | +1.59% |
| Oct 17, 2024 00:00 | 7.599 | 7.662 | 7.185 | 7.344 | -0.3 | -3.47% |
| Oct 16, 2024 00:00 | 7.835 | 8.011 | 7.55 | 7.576 | -0.3 | -3.42% |
| Oct 15, 2024 00:00 | 8.116 | 8.298 | 7.678 | 7.845 | -0.3 | -3.45% |
| Oct 14, 2024 00:00 | 7.67 | 8.304 | 7.582 | 8.128 | +0.5 | +5.63% |
| Oct 13, 2024 00:00 | 8.122 | 8.143 | 7.561 | 7.679 | -0.4 | -5.77% |
| Oct 12, 2024 00:00 | 7.874 | 8.303 | 7.748 | 8.135 | +0.3 | +3.21% |
| Oct 11, 2024 00:00 | 8.097 | 8.243 | 7.802 | 7.873 | -0.2 | -2.85% |
| Oct 10, 2024 00:00 | 7.279 | 8.468 | 7.206 | 8.118 | +0.8 | +10.34% |
| Oct 09, 2024 00:00 | 7.189 | 7.389 | 7.059 | 7.292 | +0.1 | +1.41% |
| Oct 08, 2024 00:00 | 7.251 | 7.298 | 6.99105 | 7.174 | -0.1 | -1.07% |
| Oct 07, 2024 00:00 | 7.089 | 7.465 | 7.061 | 7.226 | +0.1 | +1.90% |
| Oct 06, 2024 00:00 | 6.811 | 7.089 | 6.775 | 7.081 | +0.3 | +3.81% |
| Oct 05, 2024 00:00 | 6.715 | 6.895 | 6.641 | 6.83 | +0.1 | +1.68% |
| Oct 04, 2024 00:00 | 6.566 | 6.815 | 6.532 | 6.715 | +0.1 | +2.22% |
| Oct 03, 2024 00:00 | 6.665 | 6.797 | 6.388 | 6.564 | -0.1 | -1.54% |
| Oct 02, 2024 00:00 | 6.869 | 7.293 | 6.614 | 6.675 | -0.2 | -2.91% |
| Oct 01, 2024 00:00 | 7.387 | 7.854 | 6.772 | 6.867 | -0.5 | -7.57% |
| Sep 30, 2024 00:00 | 7.456 | 7.747 | 7.276 | 7.397 | -0.1 | -0.80% |
| Sep 29, 2024 00:00 | 7.603 | 7.627 | 7.349 | 7.461 | -0.1 | -1.90% |
| Sep 28, 2024 00:00 | 7.618 | 7.868 | 7.01 | 7.608 | +0.0 | -0.13% |
| Sep 27, 2024 00:00 | 7.349 | 7.719 | 7.288 | 7.62 | +0.3 | +3.56% |
| Sep 26, 2024 00:00 | 6.774 | 7.4 | 6.674 | 7.354 | +0.6 | +7.89% |
| Sep 25, 2024 00:00 | 6.93 | 7.041 | 6.745 | 6.777 | -0.2 | -2.26% |
| Sep 24, 2024 00:00 | 6.828 | 7.032 | 6.738 | 6.929 | +0.1 | +1.46% |
| Sep 23, 2024 00:00 | 6.637 | 6.94 | 6.534 | 6.83 | +0.2 | +2.83% |
| Sep 22, 2024 00:00 | 6.9 | 6.925 | 6.484 | 6.64 | -0.3 | -3.92% |
| Sep 21, 2024 00:00 | 6.831 | 6.926 | 6.683 | 6.902 | +0.1 | +1.03% |
| Sep 20, 2024 00:00 | 6.804 | 6.981 | 6.68154 | 6.831 | +0.0 | +0.40% |
| Sep 19, 2024 00:00 | 6.774 | 6.91 | 6.634 | 6.795 | +0.0 | +0.31% |
| Sep 18, 2024 00:00 | 6.787 | 6.787 | 6.393 | 6.763 | +0.0 | -0.35% |
| Sep 17, 2024 00:00 | 6.411 | 7.143 | 6.336 | 6.785 | +0.4 | +5.51% |
| Sep 16, 2024 00:00 | 6.531 | 6.563 | 6.305 | 6.408 | -0.1 | -1.92% |
| Sep 15, 2024 00:00 | 6.665 | 6.846 | 6.464 | 6.539 | -0.1 | -1.93% |
| Sep 14, 2024 00:00 | 6.942 | 6.942 | 6.597 | 6.666 | -0.3 | -4.14% |
| Sep 13, 2024 00:00 | 6.796 | 7.09 | 6.68012 | 6.94023 | +0.1 | +2.08% |
| Sep 12, 2024 00:00 | 6.75 | 6.939 | 6.616 | 6.79 | +0.0 | +0.59% |
| Sep 11, 2024 00:00 | 6.707 | 6.987 | 6.542 | 6.754 | +0.0 | +0.70% |
| Sep 10, 2024 00:00 | 6.732 | 6.827 | 6.499 | 6.704 | +0.0 | -0.42% |
| Sep 09, 2024 00:00 | 6.348 | 6.753 | 6.332 | 6.725 | +0.4 | +5.61% |
| Sep 08, 2024 00:00 | 6.43 | 6.508 | 6.243 | 6.346 | -0.1 | -1.32% |
| Sep 07, 2024 00:00 | 6.176 | 6.514 | 6.115 | 6.427 | +0.3 | +3.91% |
| Sep 06, 2024 00:00 | 6.307 | 6.336 | 5.877 | 6.174 | -0.1 | -2.15% |
| Sep 05, 2024 00:00 | 6.434 | 6.505 | 6.168 | 6.307 | -0.1 | -2.01% |
| Sep 04, 2024 00:00 | 6.043 | 6.65 | 5.784 | 6.425 | +0.4 | +5.95% |
| Sep 03, 2024 00:00 | 6.104 | 6.311 | 6.02 | 6.03 | -0.1 | -1.23% |
| Sep 02, 2024 00:00 | 5.618 | 6.213 | 5.592 | 6.101 | +0.5 | +7.92% |
| Sep 01, 2024 00:00 | 5.944 | 5.9686 | 5.545 | 5.62 | -0.3 | -5.77% |
| Aug 31, 2024 00:00 | 5.891 | 6.1085 | 5.851 | 5.945 | +0.1 | +0.91% |
| Aug 30, 2024 00:00 | 5.836 | 5.9204 | 5.59 | 5.891 | +0.1 | +0.93% |
| Aug 29, 2024 00:00 | 5.77 | 6.0181 | 5.726 | 5.838 | +0.1 | +1.16% |
| Aug 28, 2024 00:00 | 5.717 | 5.93 | 5.592 | 5.774 | +0.1 | +0.99% |
| Aug 27, 2024 00:00 | 6.29 | 6.3531 | 5.6003 | 5.722 | -0.6 | -9.93% |
| Aug 26, 2024 00:00 | 6.634 | 6.6705 | 6.246 | 6.293 | -0.3 | -5.42% |
| Aug 25, 2024 00:00 | 6.918 | 6.935 | 6.578 | 6.63 | -0.3 | -4.34% |
| Aug 24, 2024 00:00 | 7.003 | 7.1291 | 6.831 | 6.917 | -0.1 | -1.24% |
| Aug 23, 2024 00:00 | 6.918 | 7.101 | 6.793 | 6.999 | +0.1 | +1.16% |
| Aug 22, 2024 00:00 | 7.097 | 7.117 | 6.879 | 6.918 | -0.2 | -2.59% |
| Aug 21, 2024 00:00 | 6.268 | 7.2262 | 6.232 | 7.099 | +0.8 | +11.71% |
| Aug 20, 2024 00:00 | 6.194 | 6.475 | 6.113 | 6.264 | +0.1 | +1.12% |
| Aug 19, 2024 00:00 | 6.174 | 6.2654 | 6.034 | 6.2 | +0.0 | +0.42% |
| Aug 18, 2024 00:00 | 6.414 | 6.4495 | 6.161 | 6.174 | -0.2 | -3.89% |
| Aug 17, 2024 00:00 | 6.486 | 6.5555 | 6.338 | 6.413 | -0.1 | -1.14% |
| Aug 16, 2024 00:00 | 6.21 | 6.6205 | 6.2 | 6.503 | +0.3 | +4.51% |
| Aug 15, 2024 00:00 | 6.44 | 6.4596 | 6.083 | 6.204 | -0.2 | -3.80% |
| Aug 14, 2024 00:00 | 6.348 | 6.509 | 6.222 | 6.441 | +0.1 | +1.44% |
