uos币今日最新价格 实时

$ 0.10229 涨幅：-2.21%
更新时间：2024-07-03 03:20:04

24H最高/最低价格

H：¥0.9528 / $0.131038
L：¥0.8843 / $0.12162

2019年最高价格/最低价格

H：¥0.45 / $0.06 (2019-12-20)
L：¥0.14 / $0.02 (2019-10-01)

历史最高/最低价格

H：¥18.11 / $2.49
L：¥0.1554 / $0.02137354

Ultra交易平台推荐

欧易OKX 币安Binance
uos走势图加载中...
  • uos币历史价格表
  • uos币概况
2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.0456955889 0.046806736 0.0456060912 0.0462725516 1.28万 1.26%
2019-12-29 0.04509755 0.0471652076 0.0449958055 0.0456955252 1.13万 1.33%
2019-12-28 0.047595425 0.0482641892 0.0443185088 0.0450869714 1.77万 -5.27%
2019-12-27 0.049090045 0.0491595466 0.0474244086 0.047595669 1.73万 -3.04%
2019-12-26 0.0475139682 0.049176181 0.0473945925 0.0490662992 1.17万 3.27%
2019-12-25 0.0471088443 0.0495576342 0.0468265004 0.0475380648 1.58万 0.91%
2019-12-24 0.0510239473 0.0510328928 0.0470637974 0.0471319837 2.65万 -7.63%
2019-12-23 0.0510662924 0.0512559262 0.050597506 0.0510422488 2.6万 -0.05%
2019-12-22 0.0586024968 0.0587993188 0.050887474 0.0510667705 6.02万 -12.86%
2019-12-21 0.057867119 0.0597745878 0.0578318449 0.058585498 2.26万 1.24%
2019-12-20 0.054884962 0.0614669328 0.0545561024 0.0579252845 8.32万 5.54%
2019-12-19 0.0513939584 0.0571725423 0.0512630888 0.0546839792 9.86万 6.4%
2019-12-18 0.055519812 0.05558781 0.0512495406 0.0513514221 11.39万 -7.51%
2019-12-17 0.0573362816 0.0596301821 0.055523295 0.055523295 6.76万 -3.16%
2019-12-16 0.0451970207 0.0601771134 0.0440401474 0.0574216918 13.65万 27.05%
2019-12-15 0.0450230304 0.0549461295 0.0444366148 0.0446574491 20.52万 -0.81%
2019-12-14 0.037217467 0.0463074993 0.037217467 0.045087158 11.02万 21.15%
2019-12-13 0.0358516648 0.0378446686 0.0336357323 0.037251568 3.19万 3.9%
2019-12-12 0.0361519511 0.037671866 0.0357718292 0.035842526 1.14万 -0.86%
2019-12-11 0.0359319786 0.0375464263 0.0357058198 0.0361288088 3282.48 0.55%
2019-12-10 0.0357190982 0.0378807502 0.034392624 0.03599891 1.93万 0.78%
2019-12-09 0.0360875854 0.0361848927 0.0353541888 0.0357960722 8709.4 -0.81%
2019-12-08 0.0358126568 0.0395363656 0.035811993 0.0361444672 2.28万 0.93%
2019-12-07 0.0317182192 0.0402220964 0.0316361118 0.0358725911 3.39万 13.1%
2019-12-06 0.0375893672 0.03819315 0.0313020596 0.0316960224 3.73万 -15.68%
2019-12-05 0.0313929178 0.0381721891 0.0313070528 0.037562161 6.65万 19.65%
2019-12-04 0.0285438342 0.0321986015 0.0270699696 0.0313929178 2.66万 9.98%
2019-12-03 0.0278435355 0.0287411657 0.0262482997 0.0284713268 2.18万 2.25%
2019-12-02 0.0287502436 0.0291318695 0.0276021153 0.0278375612 1.23万 -3.17%
2019-12-01 0.0270935536 0.030132552 0.026697255 0.0287855365 2.11万 6.24%
2019-11-30 0.025242712 0.027800696 0.0246380856 0.02718391 2.38万 7.69%
2019-11-29 0.023339555 0.0257099442 0.0233242346 0.025251868 2.26万 8.19%
2019-11-28 0.0248984338 0.0249678289 0.0232301755 0.0234365249 1.88万 -5.87%
2019-11-27 0.0270767977 0.0270767977 0.0240538704 0.024883835 2.21万 -8.1%
2019-11-26 0.0286331433 0.0319059124 0.027051052 0.0271534644 2.14万 -5.17%
2019-11-25 0.0295761453 0.0298016208 0.02761438 0.0284619736 1.86万 -3.77%
2019-11-24 0.0301931155 0.03064034 0.0293083632 0.0296801325 2.38万 -1.7%
2019-11-23 0.0353315612 0.0364708538 0.0297338158 0.03007752 4.27万 -14.87%
2019-11-22 0.0369436661 0.0380027048 0.0332822813 0.0353502128 7.86万 -4.31%
2019-11-21 0.039044247 0.0398398026 0.036704302 0.0367899313 2.37万 -5.77%
2019-11-20 0.0421701353 0.0423162151 0.038742539 0.0389327866 7.32万 -7.68%
2019-11-19 0.0350146584 0.042367722 0.0348264755 0.0421756393 6.06万 20.45%
2019-11-18 0.0381748212 0.0382381528 0.0335600685 0.0350146584 2.73万 -8.28%
2019-11-17 0.0369898324 0.0384455464 0.0337707239 0.0380562945 9383.14 2.88%
2019-11-16 0.0352842265 0.0381372185 0.033340844 0.0369891582 4.71万 4.83%
2019-11-15 0.0359037136 0.0374333715 0.0342383714 0.0353226372 3.3万 -1.62%
2019-11-14 0.0360261795 0.0379510888 0.0318982789 0.0370916565 5.55万 2.96%
2019-11-13 0.0306149468 0.0364012098 0.0306149468 0.0360258704 3.43万 17.67%
2019-11-12 0.0312931105 0.0330768256 0.0297727855 0.0306543178 3.45万 -2.04%
2019-11-11 0.030372305 0.0315810312 0.0292699916 0.0314081344 7962.01 3.41%
2019-11-10 0.0291085934 0.0305775196 0.0284110912 0.0305775196 1.13万 5.05%
2019-11-09 0.02990244 0.034100393 0.0289281586 0.029156958 1.92万 -2.49%
2019-11-08 0.027379773 0.0306820158 0.026031692 0.0298842536 4.01万 9.15%
2019-11-07 0.0271174466 0.027758091 0.026202526 0.0271032303 9931.56 -0.05%
2019-11-06 0.0277630932 0.0286664799 0.025984435 0.027321352 2.01万 -1.59%
2019-11-05 0.0280110816 0.02906935 0.0271158574 0.0280623147 1.57万 0.18%
2019-11-04 0.028185695 0.0286666724 0.0271188032 0.0280140206 3366.39 -0.61%
2019-11-03 0.0287512288 0.030883104 0.0281034964 0.02819252 1.14万 -1.94%
2019-11-02 0.0285914708 0.0307225902 0.0285800581 0.0286995186 4657.21 0.38%
2019-11-01 0.03148243 0.031631951 0.0285642819 0.0289958476 2.24万 -7.9%
2019-10-31 0.0330612638 0.0333604666 0.0294333516 0.0315175454 1.19万 -4.67%
2019-10-30 0.0307575152 0.0333703702 0.03044048 0.0333703702 6784.44 8.5%
2019-10-29 0.033158597 0.0339526128 0.0308572677 0.0309507387 9979.8 -6.66%
2019-10-28 0.0340888872 0.0351161527 0.0310669795 0.0330197128 1.9万 -3.14%
2019-10-27 0.0305355408 0.034774563 0.0284028428 0.0341292441 3.38万 11.77%
2019-10-26 0.0291593864 0.0305721356 0.0263454476 0.0303392422 1.22万 4.05%
2019-10-25 0.02778972 0.0293343675 0.026021621 0.0291594998 9243.03 4.93%
2019-10-24 0.029275731 0.0303311642 0.026519115 0.0279413513 1.46万 -4.56%
2019-10-23 0.0293952221 0.0304448889 0.027648042 0.03007014 1.69万 2.3%
2019-10-22 0.0275071273 0.029598003 0.0274108062 0.0291505033 6806.7 5.97%
2019-10-21 0.028548512 0.0287505543 0.0269384875 0.0275092012 1.35万 -3.64%
2019-10-20 0.027696442 0.0288317564 0.0274234997 0.028548512 2905.82 3.08%
2019-10-19 0.0269260561 0.0287327583 0.025430186 0.0276882376 6.84万 2.83%
2019-10-18 0.0282801072 0.0288338516 0.0245119 0.0267842642 2.98万 -5.29%
2019-10-17 0.030806327 0.030806327 0.028027915 0.0282732047 1.21万 -8.22%
2019-10-16 0.029140802 0.0330671765 0.028979822 0.0308222697 1.83万 5.77%
2019-10-15 0.031732146 0.0335291309 0.0290608336 0.029138918 2.31万 -8.17%
2019-10-14 0.0300064722 0.034622552 0.0298443913 0.0317385789 3.06万 5.77%
2019-10-13 0.0279719504 0.034210218 0.0279079258 0.0298860557 3.83万 6.84%
2019-10-12 0.0295271698 0.0299758136 0.0278635992 0.0279659806 2.75万 -5.29%
2019-10-11 0.0251736552 0.0295767652 0.0251422432 0.0295705076 7.11万 17.47%
2019-10-10 0.0244436255 0.025383768 0.023772412 0.0251713635 3.11万 2.98%
2019-10-09 0.023861874 0.0245883152 0.023768706 0.0244441704 3.25万 2.44%
2019-10-08 0.0242798644 0.0243531936 0.0220750278 0.0238741565 2.36万 -1.67%
2019-10-07 0.0233921926 0.02458566 0.02307287 0.0242821312 1.87万 3.8%
2019-10-06 0.023910221 0.02420524 0.023314518 0.023396776 1.56万 -2.15%
2019-10-05 0.0245812458 0.0253103133 0.0234874541 0.0239346608 2.45万 -2.63%
2019-10-04 0.0240139616 0.0255241654 0.0232847976 0.0246262144 2.43万 2.55%
2019-10-03 0.022553032 0.0252752956 0.0225022792 0.024012428 2.08万 6.47%
2019-10-02 0.020960089 0.0231519408 0.0206487345 0.0225556038 2.11万 7.61%
2019-10-01 0.0208992275 0.0235645723 0.0198079152 0.0208930592 5.52万 -0.03%
2019-09-30 0.0222038699 0.0229896155 0.0206226377 0.02090993 2.25万 -5.83%
2019-09-29 0.02114274 0.023487424 0.02114274 0.0222086376 1.65万 5.04%
2019-09-28 0.021881993 0.0225881493 0.020637008 0.0211497752 1.88万 -3.35%
2019-09-27 0.0222852179 0.0227940772 0.02178224 0.021878024 2.11万 -1.83%
2019-09-26 0.024394879 0.0269843946 0.0218766882 0.0222656087 3.47万 -8.73%
2019-09-25 0.0269705736 0.0269821602 0.0240830846 0.0243889411 2.61万 -9.57%
2019-09-24 0.0277410947 0.027906767 0.0266747776 0.0269794368 2.16万 -2.75%
2019-09-23 0.02701356 0.0277531195 0.0265191024 0.0277286341 2.26万 2.65%
2019-09-22 0.0261909312 0.0276849454 0.0253009386 0.0270187908 2.23万 3.16%
2019-09-21 0.0260133286 0.026583545 0.0251892892 0.026201213 6896.59 0.72%
2019-09-20 0.0238098916 0.0266706272 0.023687832 0.0260754304 1.7万 9.52%
2019-09-19 0.024328491 0.0251336449 0.023641635 0.024991228 6483.46 2.72%
2019-09-18 0.0270257456 0.0285219776 0.022993917 0.02356612 1.5万 -12.8%
2019-09-17 0.027734176 0.0284583325 0.0238760896 0.02793411 1.26万 0.72%
2019-09-16 0.0317196629 0.0326889392 0.027088036 0.0277248286 2.14万 -12.59%
2019-09-15 0.0330681757 0.0331117985 0.0311443538 0.0317196275 3.83万 -4.08%
2019-09-14 0.030423424 0.0330810194 0.0304059954 0.0330635512 3.31万 8.68%
2019-09-13 0.02937194 0.0303099082 0.0288065624 0.0303099082 3.67万 3.19%
2019-09-12 0.0301028255 0.0303849885 0.0289840016 0.02937194 1.39万 -2.43%
2019-09-11 0.0310062293 0.0313798348 0.0288748273 0.0300898576 1.34万 -2.96%
2019-09-10 0.0299428668 0.0312312909 0.0294929005 0.0310525694 2.23万 3.71%
2019-09-09 0.0303821288 0.030590301 0.0283393666 0.0299484586 1.13万 -1.43%
2019-09-08 0.0317943009 0.0318733865 0.0300114476 0.030476983 8294.45 -4.14%
2019-09-07 0.0287080495 0.034353868 0.0286839657 0.031834485 3.11万 10.89%
2019-09-06 0.0308377952 0.0316282091 0.0261876824 0.028682034 1.77万 -6.99%
2019-09-05 0.024683423 0.032307072 0.024660773 0.0307493104 3.4万 24.57%
2019-09-04 0.020262875 0.0249719765 0.0202559866 0.0247095208 1.69万 21.94%
2019-09-03 0.0209449343 0.0213475332 0.019909895 0.0202439766 1.5万 -3.35%
2019-09-02 0.0222206112 0.022569638 0.020941228 0.0210256648 4693.24 -5.38%
2019-09-01 0.0209010835 0.0225266576 0.0207142392 0.0222220952 8708.78 6.32%
2019-08-31 0.0211201698 0.0225266576 0.0206744025 0.0221507672 1.1万 4.88%
2019-08-30 0.0227333856 0.0227333856 0.0203683463 0.0211201698 8984.11 -7.1%
2019-08-29 0.0231129776 0.0231129776 0.020672074 0.0227333856 1.24万 -1.64%
2019-08-28 0.0229440317 0.023572664 0.02252281 0.0231129776 4551.69 0.74%
2019-08-27 0.023546596 0.0239109272 0.0220245868 0.0229440317 3224.12 -2.56%
2019-08-26 0.0226595743 0.0239837676 0.0204713462 0.023546596 2099.75 3.91%
2019-08-25 0.0229014325 0.0238738144 0.0223456885 0.0226595743 5483.39 -1.06%
2019-08-24 0.022252635 0.0230324288 0.0218205437 0.0229014325 2781.81 2.92%
2019-08-23 0.0211002686 0.0229588925 0.020665534 0.022252635 4680.19 5.46%
2019-08-22 0.0221856076 0.0222047122 0.0208451446 0.0211002686 1.56万 -4.89%
2019-08-21 0.02317556 0.0236574792 0.021828685 0.0221856076 5768.33 -4.27%
2019-08-20 0.0238588541 0.024726392 0.0216277932 0.02317556 2.53万 -2.86%
2019-08-19 0.023743646 0.024546204 0.023536734 0.0238588541 1.62万 0.49%
2019-08-18 0.0252621054 0.0256622901 0.0221406592 0.023743646 1.22万 -6.01%
2019-08-17 0.0261584598 0.0263964079 0.0248175675 0.0252621054 1.12万 -3.43%
2019-08-16 0.0280107678 0.0282096504 0.025225742 0.0261584598 1.1万 -6.61%
2019-08-15 0.0294408338 0.0294408338 0.026862617 0.0280107678 1.4万 -4.86%
2019-08-14 0.0292560747 0.031417776 0.0279687629 0.0294408338 1.53万 0.63%
2019-08-13 0.0298048836 0.0298201395 0.028327215 0.0292560747 8894.19 -1.84%
2019-08-12 0.0302614748 0.0306021816 0.028921012 0.0298048836 5913.83 -1.51%
2019-08-11 0.0312783059 0.031338388 0.0296405292 0.0302614748 5859.92 -3.25%
2019-08-10 0.030779657 0.031868343 0.0297170759 0.0312783059 1.18万 1.62%
2019-08-09 0.032327172 0.0333718896 0.0299066845 0.030779657 2.29万 -4.79%
2019-08-08 0.032642848 0.0328796232 0.0315695229 0.032327172 1.02万 -0.97%
2019-08-07 0.035265757 0.0353827977 0.032014428 0.032642848 1.47万 -7.44%
2019-08-06 0.0388072888 0.040020442 0.0349418076 0.035265757 1.12万 -9.13%
2019-08-05 0.0390454992 0.039225396 0.0368453145 0.0388072888 8813.7 -0.61%
2019-08-04 0.0420968814 0.0430601524 0.0381424752 0.0390454992 3.11万 -7.25%
2019-08-03 0.0397371768 0.043344728 0.0397371768 0.0420968814 2.62万 5.94%
2019-08-02 0.039834408 0.0405035755 0.0367059322 0.0397371768 4.77万 -0.24%
2019-08-01 0.0410649004 0.042241376 0.0372624489 0.039834408 4.07万 -3%
2019-07-31 0.0360971245 0.041758212 0.0358896116 0.0410649004 6.02万 13.76%
2019-07-29 0.0273815225 0.0311386501 0.0262549534 0.0308419655 2.29万 12.64%
2019-07-28 0.027481353 0.0296843676 0.027159457 0.0273815225 1.02万 -0.36%
2019-07-27 0.02809252 0.0285194894 0.0271476522 0.027481353 6446.21 -2.18%
2019-07-26 0.0273724304 0.0300624944 0.027022696 0.02809252 1.05万 2.63%
2019-07-25 0.0283666514 0.028549773 0.0270706842 0.0274249916 9065.94 -3.32%
2019-07-24 0.027714302 0.0315772475 0.0264621539 0.0283666514 4.22万 2.35%
2019-07-23 0.033400501 0.033458165 0.02587032 0.027714302 8.42万 -17.02%
2019-07-22 0.037183347 0.038439096 0.032504252 0.0332817396 4.76万 -10.49%
2019-07-21 0.0377480639 0.0379849945 0.0327376574 0.037183347 4.11万 -1.5%
2019-07-20 0.0390701521 0.0418707452 0.0323312718 0.0377434749 11.31万 -3.4%
2019-07-19 0 0.0497483065 0.0359663391 0.0390701521 28.36万 --

回顶部