Advertisement
ข้อมูลที่ผ่านมา
UNIUSD - Uniswap / US Dollar
5.39454
+0.97% +0.1 pips
5.39454
+0.97% +0.1 pips
โปรดทราบว่าข้อมูลสืบย้อนกลับไปประมาณ 1,000 จุดข้อมูลต่อแต่ละช่วงเวลา
| วันที่ | เปิดอยู่ | สูง | ต่ำ | ปิด | เปลี่ยน (Pips) | เปลี่ยน (%) |
|---|---|---|---|---|---|---|
| Apr 15, 2025 00:00 | 5.34213 | 5.43 | 4.96157 | 5.39454 | +0.1 | +0.97% |
| Apr 14, 2025 00:00 | 5.33 | 5.648 | 5.319 | 5.348 | +0.0 | +0.34% |
| Apr 13, 2025 00:00 | 5.501 | 5.546 | 5.261 | 5.328 | -0.2 | -3.25% |
| Apr 12, 2025 00:00 | 5.233 | 5.583 | 5.148 | 5.499 | +0.3 | +4.84% |
| Apr 11, 2025 00:00 | 5.019 | 5.324 | 4.99 | 5.236 | +0.2 | +4.14% |
| Apr 10, 2025 00:00 | 5.412 | 5.417 | 4.844 | 5.024 | -0.4 | -7.72% |
| Apr 09, 2025 00:00 | 4.775 | 5.494 | 4.551 | 5.414 | +0.6 | +11.80% |
| Apr 08, 2025 00:00 | 5.121 | 5.303 | 4.69 | 4.773 | -0.3 | -7.29% |
| Apr 07, 2025 00:00 | 5.098 | 5.347 | 4.598 | 5.118 | +0.0 | +0.39% |
| Apr 06, 2025 00:00 | 5.865 | 5.897 | 4.972 | 5.096 | -0.8 | -15.09% |
| Apr 05, 2025 00:00 | 5.906 | 5.939 | 5.761 | 5.864 | +0.0 | -0.72% |
| Apr 04, 2025 00:00 | 5.868 | 6.031 | 5.654 | 5.907 | +0.0 | +0.66% |
| Apr 03, 2025 00:00 | 5.834 | 6.07 | 5.65 | 5.862 | +0.0 | +0.48% |
| Apr 02, 2025 00:00 | 6.262 | 7.10613 | 5.784 | 5.828 | -0.4 | -7.45% |
| Apr 01, 2025 00:00 | 5.971 | 6.349 | 5.96 | 6.264 | +0.3 | +4.68% |
| Mar 31, 2025 00:00 | 5.87 | 6.053 | 5.739 | 5.974 | +0.1 | +1.74% |
| Mar 30, 2025 00:00 | 5.961 | 6.06 | 5.79545 | 5.863 | -0.1 | -1.67% |
| Mar 29, 2025 00:00 | 6.2 | 6.252 | 5.862 | 5.956 | -0.2 | -4.10% |
| Mar 28, 2025 00:00 | 6.726 | 6.836 | 6.048 | 6.171 | -0.6 | -8.99% |
| Mar 27, 2025 00:00 | 6.728 | 6.906 | 6.652 | 6.719 | +0.0 | -0.13% |
| Mar 26, 2025 00:00 | 6.972 | 7.127 | 6.649 | 6.725 | -0.2 | -3.67% |
| Mar 25, 2025 00:00 | 7.069 | 7.135 | 6.928 | 6.97 | -0.1 | -1.42% |
| Mar 24, 2025 00:00 | 6.688 | 7.163 | 6.578 | 7.087 | +0.4 | +5.63% |
| Mar 23, 2025 00:00 | 6.734 | 6.8291 | 6.615 | 6.688 | +0.0 | -0.69% |
| Mar 22, 2025 00:00 | 6.783 | 6.924 | 6.724 | 6.738 | +0.0 | -0.67% |
| Mar 21, 2025 00:00 | 6.905 | 6.923 | 6.718 | 6.78 | -0.1 | -1.84% |
| Mar 20, 2025 00:00 | 6.991 | 7.058 | 6.641 | 6.895 | -0.1 | -1.39% |
| Mar 19, 2025 00:00 | 6.377 | 7.37 | 6.322 | 6.987 | +0.6 | +8.73% |
| Mar 18, 2025 00:00 | 6.297 | 6.376 | 6.095 | 6.371 | +0.1 | +1.16% |
| Mar 17, 2025 00:00 | 6.344 | 6.367 | 6.266 | 6.297 | +0.0 | -0.75% |
| Mar 16, 2025 00:00 | 6.274 | 6.292 | 5.974 | 6.139 | -0.1 | -2.20% |
| Mar 15, 2025 00:00 | 6.023 | 6.325 | 5.997 | 6.275 | +0.3 | +4.02% |
| Mar 14, 2025 00:00 | 5.888 | 6.141 | 5.835 | 6.025 | +0.1 | +2.27% |
| Mar 13, 2025 00:00 | 5.91 | 6.072 | 5.693 | 5.89 | +0.0 | -0.34% |
| Mar 12, 2025 00:00 | 6.099 | 6.204 | 5.744 | 5.913 | -0.2 | -3.15% |
| Mar 11, 2025 00:00 | 5.908 | 6.24 | 5.505 | 6.082 | +0.2 | +2.86% |
| Mar 10, 2025 00:00 | 6.396 | 6.953 | 5.776 | 5.899 | -0.5 | -8.43% |
| Mar 09, 2025 00:00 | 7.156 | 7.212 | 6.313 | 6.389 | -0.8 | -12.01% |
| Mar 08, 2025 00:00 | 7.066 | 7.224 | 6.891 | 7.156 | +0.1 | +1.26% |
| Mar 07, 2025 00:00 | 7.106 | 7.369 | 6.82 | 7.064 | +0.0 | -0.59% |
| Mar 06, 2025 00:00 | 7.521 | 7.697 | 7.049 | 7.096 | -0.4 | -5.99% |
| Mar 05, 2025 00:00 | 7.067 | 7.56 | 7.012 | 7.52 | +0.5 | +6.02% |
| Mar 04, 2025 00:00 | 7.118 | 7.173 | 6.47 | 7.068 | -0.1 | -0.71% |
| Mar 03, 2025 00:00 | 8.268 | 8.295 | 7.055 | 7.121 | -1.1 | -16.11% |
| Mar 02, 2025 00:00 | 7.495 | 8.333 | 7.312 | 8.269 | +0.8 | +9.36% |
| Mar 01, 2025 00:00 | 7.493 | 7.655 | 7.19819 | 7.492 | +0.0 | -0.01% |
| Feb 28, 2025 00:00 | 7.864 | 7.885 | 7.036 | 7.501 | -0.4 | -4.84% |
| Feb 27, 2025 00:00 | 7.899 | 8.291 | 7.71 | 7.858 | +0.0 | -0.52% |
| Feb 26, 2025 00:00 | 8.301 | 8.5239 | 7.639 | 7.895 | -0.4 | -5.14% |
| Feb 25, 2025 00:00 | 7.974 | 8.639 | 7.4225 | 8.306 | +0.3 | +4.00% |
| Feb 24, 2025 00:00 | 9.023 | 9.126 | 7.785 | 7.978 | -1.0 | -13.10% |
| Feb 23, 2025 00:00 | 9.04 | 9.223 | 8.919 | 9.016 | +0.0 | -0.27% |
| Feb 22, 2025 00:00 | 8.737 | 9.13 | 8.679 | 9.043 | +0.3 | +3.38% |
| Feb 21, 2025 00:00 | 9.348 | 9.643 | 8.578 | 8.737 | -0.6 | -6.99% |
| 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 | 9.913 | +0.3 | +3.29% |
| 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% |
