umami币今日最新价格 实时

$ 2.68 涨幅：-1.41%
更新时间：2024-07-08 00:20:09

24H最高/最低价格

H：¥29.8004 / $4.1
L：¥28.9282 / $3.98

2023年最高价格/最低价格

H：¥71.6 / $9.85 (2023-02-15)
L：¥72.9 / $10.03 (2023-03-06)

历史最高/最低价格

H：¥1179.59 / $162.29
L：¥15.5544 / $2.14

Umami交易平台推荐

欧易OKX 币安Binance
umami走势图加载中...
  • umami币历史价格表
  • umami币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-25 0 5.12 5.12 0 0 --
2023-12-13 0 5.12 5.12 0 0 --
2023-11-26 0 5.12 5.12 0 0 --
2023-11-17 0 5.12 5.12 0 0 --
2023-11-15 0 5.12 5.12 0 0 --
2023-11-04 5.12 5.12 5.12 5.12 6281.63 --
2023-11-03 5.1 5.26 4.76 5.12 25.07万 0.39%
2023-11-02 5.04 5.44 4.77 5.08 30.55万 0.79%
2023-11-01 5.17 5.65 4.87 5.04 28.85万 -2.51%
2023-10-31 5.48 5.6 5.09 5.21 30.11万 -4.93%
2023-10-30 5.77 5.77 5.06 5.49 31.37万 -4.85%
2023-10-29 5.94 6.19 5.69 5.71 29.8万 -3.87%
2023-10-28 5.74 6.19 5.52 5.98 31.63万 4.18%
2023-10-27 5.58 6.07 5.56 5.8 30.77万 3.94%
2023-10-26 5.94 6.05 5.47 5.57 29.87万 -6.23%
2023-10-25 5.85 6.17 5.66 5.97 31.42万 2.05%
2023-10-24 5.74 6.26 5.62 5.88 31.05万 2.44%
2023-10-23 5.82 6.29 5.56 5.73 30.2万 -1.55%
2023-10-22 6.07 6.28 5.65 5.79 30.96万 -4.61%
2023-10-21 5.96 6.29 5.7 6.02 31.45万 1.01%
2023-10-20 5.74 6.21 5.57 6.09 31.98万 6.1%
2023-10-19 6.15 6.29 5.67 5.74 30.11万 -6.67%
2023-10-18 6.01 6.29 5.73 6.15 32.27万 2.33%
2023-10-17 5.79 6.17 5.5 6.03 32.12万 4.15%
2023-10-15 5.85 6.22 5.73 5.93 30.51万 1.37%
2023-10-14 5.75 6.2 5.56 5.85 31.13万 1.74%
2023-10-12 5.68 5.97 5.21 5.8 31.98万 2.11%
2023-10-11 5.38 5.71 5.03 5.67 32.36万 5.39%
2023-10-10 5.68 5.8 5.19 5.32 30.69万 -6.34%
2023-10-09 5.83 6.14 5.35 5.67 31.38万 -2.74%
2023-10-08 5.43 5.98 5.33 5.82 33.03万 7.18%
2023-10-07 5.29 5.68 5.17 5.42 31.52万 2.46%
2023-10-06 5.68 5.73 5.19 5.22 30.17万 -8.1%
2023-10-05 5.78 5.78 5.23 5.7 33.07万 -1.38%
2023-10-04 5.72 5.8 5.29 5.72 31.09万 --
2023-10-03 5.87 5.99 5.61 5.69 29.75万 -3.07%
2023-10-02 6.05 6.23 5.65 5.93 31.44万 -1.98%
2023-10-01 5.92 6.21 5.67 6.06 32.11万 2.36%
2023-09-30 5.67 6.18 5.55 5.9 31.66万 4.06%
2023-09-29 5.15 5.7 4.78 5.67 34.76万 10.1%
2023-09-28 5.01 5.32 4.69 5.16 31.17万 2.99%
2023-09-27 5.24 5.27 4.74 4.97 30.68万 -5.15%
2023-09-26 4.79 5.2 4.68 5.19 33.01万 8.35%
2023-09-25 4.9 5.27 4.7 4.76 30.03万 -2.86%
2023-09-24 4.98 5.3 4.75 4.94 30.65万 -0.8%
2023-09-23 5.03 5.22 4.74 5.03 30.9万 --
2023-09-22 5.16 5.48 4.9 5.03 30.41万 -2.52%
2023-09-21 5.47 5.47 4.98 5.15 31.06万 -5.85%
2023-09-20 5.96 6.31 5.45 5.48 28.49万 -8.05%
2023-09-19 5.88 6.29 5.69 5.97 31.62万 1.53%
2023-09-18 5.92 6.23 5.73 5.86 30.97万 -1.01%
2023-09-17 5.77 6.38 5.68 5.92 30.47万 2.6%
2023-09-16 5.66 6.16 5.65 5.81 30.09万 2.65%
2023-09-15 5.6 6.09 5.47 5.67 31.42万 1.25%
2023-09-14 5.64 6.18 5.51 5.57 29.66万 -1.24%
2023-09-13 6.13 6.33 5.65 5.65 26.57万 -7.83%
2023-09-12 5.77 6.31 5.68 6.17 29.56万 6.93%
2023-09-11 5.96 6.3 4.96 5.79 31.01万 -2.85%
2023-09-10 6.22 6.57 5.85 5.97 30.14万 -4.02%
2023-09-09 5.95 6.5 5.91 6.24 29.84万 4.87%
2023-09-08 5.9 6.47 5.88 5.96 28.79万 1.02%
2023-09-07 6.07 6.3 5.79 5.96 29.35万 -1.81%
2023-09-06 6.41 6.68 5.96 6.11 30.14万 -4.68%
2023-09-05 6.34 7.05 6.29 6.46 30.7万 1.89%
2023-09-04 6.92 7.11 6.27 6.34 28.93万 -8.38%
2023-09-03 6.57 7.08 6.32 6.94 32.23万 5.63%
2023-09-02 6.7 6.99 6.31 6.57 30.64万 -1.94%
2023-09-01 7.66 7.67 6.5 6.78 29.81万 -11.49%
2023-08-31 7.54 7.95 7.07 7.64 31.88万 1.33%
2023-08-30 6.95 7.58 6.55 7.55 33.96万 8.63%
2023-08-29 6.75 7.44 6.7 6.99 30.56万 3.56%
2023-08-28 6.82 7.45 6.78 6.79 29.57万 -0.44%
2023-08-27 6.73 7.22 6.56 6.85 30.54万 1.78%
2023-08-26 6.98 7.5 6.73 6.73 29.06万 -3.58%
2023-08-25 7.54 7.67 6.97 6.97 29.37万 -7.56%
2023-08-24 7.6 8.06 7.16 7.54 31.02万 -0.79%
2023-08-22 8.06 8.54 7.61 7.69 28.96万 -4.59%
2023-08-21 7.96 8.73 7.78 7.96 30.15万 --
2023-08-20 8.04 8.77 7.73 7.96 30.11万 -1%
2023-08-19 7.94 8.31 7.55 8 30.11万 0.76%
2023-08-18 8.04 8.4 7.71 7.93 29.52万 -1.37%
2023-08-17 9.27 9.55 7.92 8.04 28.66万 -13.27%
2023-08-16 7.84 9.29 7.83 9.27 33.29万 18.24%
2023-08-15 8.47 8.79 7.81 7.87 27.85万 -7.08%
2023-08-03 13.28 13.29 11.77 11.79 27.74万 -11.22%
2023-08-02 14.16 14.57 13.28 13.28 28.93万 -6.21%
2023-08-01 14 15.37 13.6 14.16 29.75万 1.14%
2023-07-31 14.86 14.97 13.5 14 30.95万 -5.79%
2023-07-30 13.88 15.56 13.38 14.84 31.43万 6.92%
2023-07-29 13.95 14.62 13.15 13.87 30.12万 -0.57%
2023-07-28 14.67 14.72 13.18 13.95 30.51万 -4.91%
2023-07-27 13.46 14.88 13.02 14.67 31.35万 8.99%
2023-07-26 13.96 14 12.71 13.45 30.53万 -3.65%
2023-07-25 13.81 14.31 13.07 13.95 30.73万 1.01%
2023-07-24 13.61 14.73 13.08 13.81 30.91万 1.47%
2023-07-23 14.82 15.88 13.55 13.61 28.78万 -8.16%
2023-07-22 14.8 16.29 14.24 14.8 29.82万 --
2023-07-21 15.66 16.25 14.38 14.79 29.36万 -5.56%
2023-07-20 14.77 16 14.39 15.67 32.23万 6.09%
2023-07-19 15.13 16.14 14.45 14.77 30.03万 -2.38%
2023-07-18 16.09 17.42 14.69 15.14 29.09万 -5.9%
2023-07-17 16.24 17.1 15.32 16.06 30.49万 -1.11%
2023-07-16 18.09 18.44 13.78 16.25 30.48万 -10.17%
2023-07-15 18.24 19.62 16.85 18.04 30.55万 -1.1%
2023-07-14 18.51 19.72 17.59 18.24 30.32万 -1.46%
2023-07-13 18.35 19.57 17.3 18.5 31.23万 0.82%
2023-07-11 18.71 19.85 17.41 18.01 29.59万 -3.74%
2023-07-10 18.57 19.77 17.65 18.71 31.7万 0.75%
2023-07-09 17.92 19.67 17.68 18.57 31.52万 3.63%
2023-07-08 18.93 19.97 17.55 17.93 29.95万 -5.28%
2023-07-07 19.05 19.3 17.55 18.87 32.27万 -0.94%
2023-07-05 17.86 19.41 16.93 16.98 28.82万 -4.93%
2023-07-04 17.2 19.34 17.14 17.94 31.69万 4.3%
2023-07-03 15.47 18.02 15.23 17.18 33.2万 11.05%
2023-07-02 16.38 19.7 15.17 15.46 27.71万 -5.62%
2023-07-01 16.79 17.18 15.4 16.38 31.26万 -2.44%
2023-06-30 16.94 17.21 15.25 16.78 32.5万 -0.94%
2023-06-28 15.72 17.4 15.36 15.82 30.28万 0.64%
2023-06-26 17.36 17.38 15.35 16.18 30.33万 -6.8%
2023-06-25 16.7 17.85 15.72 17.36 31.76万 3.95%
2023-06-22 14.8 15.88 13.85 15.69 32.5万 6.01%
2023-06-21 14.29 15.36 13.75 14.8 31.8万 3.57%
2023-06-20 13.7 15.25 13.47 14.32 31.33万 4.53%
2023-06-19 13.05 14.65 12.39 13.69 31.63万 4.9%
2023-06-18 12.67 13.79 11.93 13.03 31.4万 2.84%
2023-06-17 12.67 12.9 11.75 12.67 32.63万 --
2023-06-16 13.28 13.57 11.79 12.68 31.78万 -4.52%
2023-06-15 12.51 13.67 12.31 13.28 33.11万 6.16%
2023-06-14 11.96 13 11.38 12.51 31.52万 4.6%
2023-06-13 11.68 13.02 11.45 11.97 31.16万 2.48%
2023-06-12 11.62 13.74 11.57 11.67 29.65万 0.43%
2023-06-11 13.58 14.64 11.48 11.62 27.5万 -14.43%
2023-06-10 13.93 15.09 13.48 13.58 30.23万 -2.51%
2023-06-09 15.74 16.01 13.61 13.95 29.67万 -11.37%
2023-06-08 13.93 16.28 13.77 15.72 33.07万 12.85%
2023-06-07 13.83 14.98 13.42 13.94 31.06万 0.8%
2023-06-06 14.41 14.69 13.58 13.84 30.84万 -3.96%
2023-06-05 14.51 15.22 13.8 14.4 31.35万 -0.76%
2023-06-04 13.9 15.88 13.86 14.5 31.22万 4.32%
2023-06-03 13.94 15.59 13.12 13.91 30.92万 -0.22%
2023-06-02 14.7887 15.4849 13.41 13.91 30.13万 -5.94%
2023-06-01 15.3697 15.8177 14.7804 14.7848 67.92万 -3.81%
2023-05-31 15.3209 16.0258 15.2007 15.3655 68.44万 0.29%
2023-05-30 15.1669 15.9411 15.1139 15.3054 69.8万 0.91%
2023-05-29 15.4949 15.6012 14.9273 15.1674 74.31万 -2.11%
2023-05-28 15.1616 15.8186 15.0332 15.4991 73.76万 2.23%
2023-05-27 15.101 15.7288 14.9877 15.1616 73.33万 0.4%
2023-05-26 15.5451 15.7535 14.979 15.0993 70.05万 -2.87%
2023-05-25 15.0035 16.8109 14.9825 15.5492 68.56万 3.64%
2023-05-24 15.464 16.2824 14.9935 15.0318 228.78万 -2.79%
2023-05-23 15.9554 16.0034 14.7012 15.4637 596.08万 -3.08%
2023-05-22 15.796 16.2962 15.7297 15.9547 342.28万 1%
2023-05-21 14.7653 16.445 11.059 15.7957 85.55万 6.98%
2023-05-20 14.8352 14.9375 14.4587 14.7671 82.36万 -0.46%
2023-05-19 14.0062 15.5191 13.8207 14.8314 80.63万 5.89%
2023-05-18 14.2106 15.3059 13.9052 14.0039 76.26万 -1.45%
2023-05-17 13.7666 14.671 13.725 14.2118 77.89万 3.23%
2023-05-16 13.4226 14.0488 13.1092 13.764 78.33万 2.54%
2023-05-15 13.5114 13.5192 12.9663 13.4211 75.13万 -0.67%
2023-05-14 12.788 13.6008 12.7146 13.5084 76.53万 5.63%
2023-05-13 13.1457 13.3623 12.7128 12.7875 81.55万 -2.72%
2023-05-12 13.7936 13.8085 13.1428 13.1509 74.8万 -4.66%
2023-05-11 12.6006 14.0527 12.4826 13.7883 76.73万 9.43%
2023-05-10 12.7698 12.935 12.3661 12.5936 73.93万 -1.38%
2023-05-09 13.2138 13.348 12.5546 12.774 73.09万 -3.33%
2023-05-08 13.0913 13.3529 12.7419 13.2154 73.86万 0.95%
2023-05-07 13.5556 14.0191 13.023 13.0846 73.04万 -3.47%
2023-05-06 12.5162 13.5771 12.3803 13.5534 78.09万 8.29%
2023-05-05 12.6282 13.0781 12.4235 12.5203 72.39万 -0.85%
2023-05-04 12.2793 13.0765 12.2736 12.624 72.64万 2.81%
2023-05-03 11.3595 12.3433 11.2087 12.2795 73.68万 8.1%
2023-05-02 12.9266 13.2038 11.2394 11.3684 66.28万 -12.05%
2023-05-01 13.1487 13.3261 12.4612 12.9265 73.43万 -1.69%
2023-04-30 13.1907 13.3244 12.7452 13.1481 74.08万 -0.32%
2023-04-29 12.5772 13.4138 12.3351 13.1862 74.16万 4.84%
2023-04-28 14.0084 14.1646 12.5409 12.5816 70.54万 -10.19%
2023-04-27 12.4076 14.1355 11.9427 14.0161 82.23万 12.96%
2023-04-26 11.2773 12.4166 11.1107 12.4153 75.58万 10.09%
2023-04-25 11.7511 12.1951 11.2264 11.2805 67.68万 -4%
2023-04-24 12.0582 12.5024 11.6982 11.7557 68.53万 -2.51%
2023-04-23 11.7895 12.2278 11.3997 12.0574 71.96万 2.27%
2023-04-22 12.2237 12.374 11.5322 11.7938 71.73万 -3.52%
2023-04-21 13.1095 13.2083 12.1402 12.2205 71.08万 -6.78%
2023-04-20 13.86 14.0406 12.8242 13.1065 81.78万 -5.44%
2023-04-19 13.8372 14.4254 13.7027 13.8617 76.21万 0.18%
2023-04-18 14.533 14.8349 13.6871 13.8105 76.52万 -4.97%
2023-04-17 13.7986 14.9243 13.2176 14.5498 83.9万 5.44%
2023-04-16 14.2061 14.5683 13.4603 13.7793 77.35万 -3%
2023-04-15 13.5956 15.0741 13.3417 14.2059 80.52万 4.49%
2023-04-14 13.3465 13.7463 12.558 13.596 77.29万 1.87%
2023-04-13 12.7535 13.4457 12.5478 13.3457 76.48万 4.64%
2023-04-12 11.6985 12.9566 11.5985 12.758 73.01万 9.06%
2023-04-11 11.5674 12.4647 11.4578 11.6843 64.16万 1.01%
2023-04-10 13.3771 13.4652 11.5589 11.5671 65.37万 -13.53%
2023-04-09 12.747 13.596 12.7045 13.3859 73.03万 5.01%
2023-04-08 11.9405 12.8162 11.8479 12.8121 72.22万 7.3%
2023-04-07 12.692 13.2492 11.8048 11.9372 68万 -5.95%
2023-04-06 11.3387 13.3662 10.9029 12.6948 77.26万 11.96%
2023-04-05 11.508 12.0115 10.9491 11.3242 67.52万 -1.6%
2023-04-04 10.824 11.9118 10.7276 11.5117 70.14万 6.35%
2023-04-03 11.8085 11.9832 10.8134 10.8268 65.61万 -8.31%
2023-04-02 12.6323 12.7122 11.6422 11.8082 69.99万 -6.52%
2023-04-01 12.8554 13.0017 12.1548 12.641 73.01万 -1.67%
2023-03-31 13.0161 13.4578 12.5134 12.8381 73.95万 -1.37%
2023-03-30 12.5433 13.4199 12.4481 13.0442 75.48万 3.99%
2023-03-29 13.88 13.9483 12.4636 12.5593 71.57万 -9.52%
2023-03-28 14.2367 14.8132 13.5576 13.8802 74.55万 -2.5%
2023-03-27 14.6292 14.726 13.9007 14.2177 77.7万 -2.81%
2023-03-26 15.3615 15.4733 14.0099 14.6292 78.42万 -4.77%
2023-03-25 15.9062 16.2666 15.2168 15.3648 79.31万 -3.4%
2023-03-24 16.1688 16.5125 15.033 15.9021 81.64万 -1.65%
2023-03-23 17.4252 17.429 14.763 16.1665 84.75万 -7.22%
2023-03-22 15.9824 17.6263 14.3865 17.4252 107.58万 9.03%
2023-03-21 16.2736 17.1461 15.6639 15.98 97.51万 -1.8%
2023-03-20 16.2957 16.4453 15.4116 16.2705 100.32万 -0.15%
2023-03-19 15.8114 16.4122 14.7283 16.2928 100.86万 3.04%
2023-03-18 16.6131 17.5151 14.8864 15.8214 96.38万 -4.77%
2023-03-17 12.734 17.4021 12.457 16.7451 108.2万 31.5%
2023-03-16 14.7906 14.8379 12.6348 12.7319 84.01万 -13.92%
2023-03-15 14.3533 14.9997 13.9419 14.7943 95.72万 3.07%
2023-03-14 12.7137 14.5166 12.6188 14.3686 94.31万 13.02%
2023-03-13 12.0419 13.1221 11.726 12.7172 87.14万 5.61%
2023-03-12 13.0959 14.1101 11.3115 12.0423 81.45万 -8.05%
2023-03-11 15.59 15.7512 12.3568 13.1076 88.04万 -15.92%
2023-03-10 15.3146 15.8635 14.6176 15.5897 95.77万 1.8%
2023-03-09 15.5406 16.4199 14.3367 15.323 94.06万 -1.4%
2023-03-08 14.5001 16.8461 14.0292 15.5408 95.34万 7.18%
2023-03-07 13.6181 14.8714 12.9132 14.4964 94.11万 6.45%
2023-03-06 10.1215 13.6618 10.03 13.5955 97.82万 34.32%
2023-03-05 9.9967 10.4329 9.9681 10.1215 75.09万 1.25%
2023-03-04 10.0534 10.2566 9.7118 9.9966 75.31万 -0.56%
2023-03-03 10.9012 11.4966 10.0533 10.0582 73.36万 -7.73%
2023-03-02 11.7793 11.8135 10.8607 10.9014 76.54万 -7.45%
2023-03-01 12.012 12.2205 11.2888 11.7787 81.75万 -1.94%
2023-02-28 10.2876 12.3075 10.18 12.016 84.34万 16.8%
2023-02-27 9.7104 10.3303 9.6871 10.2873 76.68万 5.94%
2023-02-26 10.1471 10.3608 9.6884 9.7087 72.67万 -4.32%
2023-02-25 8.6326 10.363 8.5987 10.1774 77.77万 17.89%
2023-02-24 8.3635 9.361 8.1831 8.6535 68.85万 3.47%
2023-02-23 9.4555 9.6451 8.361 8.377 65.84万 -11.41%
2023-02-22 9.4961 10.2055 9.3682 9.4643 71.62万 -0.33%
2023-02-21 8.1182 9.5515 8.1122 9.4956 96.26万 16.97%
2023-02-20 9.3612 9.4166 8.0846 8.1216 84.36万 -13.24%
2023-02-19 10.0365 10.5056 9.3512 9.3655 95.58万 -6.69%
2023-02-18 8.5695 10.2763 8.5607 10.0486 105.22万 17.26%
2023-02-17 9.0509 9.1162 7.7834 8.5713 85.66万 -5.3%
2023-02-16 9.5441 9.6325 7.5519 9.0509 92.54万 -5.17%
2023-02-15 9.1834 9.8506 7.9918 9.5457 95.29万 3.95%
2023-02-14 10.9653 11.0404 8.9226 9.1836 84.25万 -16.25%
2023-02-13 10.3472 11.189 10.2937 10.9621 100.21万 5.94%
2023-02-12 10.9921 11.216 8.8469 10.347 94.72万 -5.87%
2023-02-11 14.755 15.6689 10.9861 11.0039 220.9万 -25.42%
2023-02-10 21.8193 22.4523 6.6434 14.6746 45.33万 -32.74%
2023-02-09 23.1589 24.1038 21.8021 21.8021 34.76万 -5.86%
2023-02-08 22.56 23.8515 21.8603 23.1593 36.67万 2.66%
2023-02-07 23.8801 24.3717 22.0793 22.5665 34.82万 -5.5%
2023-02-06 21.4037 25.4553 20.8197 23.8809 38.71万 11.57%
2023-02-05 23.7311 24.5299 18.276 21.4037 41.34万 -9.81%
2023-02-04 28.1444 29.8859 21.0322 23.7696 35.02万 -15.54%
2023-02-03 25.555 28.88 23.8661 28.1444 39.7万 10.13%
2023-02-02 28.5117 30.8966 21.1241 25.5309 36.59万 -10.45%
2023-02-01 31.4476 31.7353 28.2508 28.5204 34.6万 -9.31%
2023-01-31 36.6879 36.8702 29.104 31.4645 33.45万 -14.24%
2023-01-30 34.403 36.9028 33.7638 36.7449 37.99万 6.81%
2023-01-29 35.0862 35.7653 33.2873 34.3943 35.8万 -1.97%
2023-01-28 34.0759 35.6702 33.138 35.054 37.32万 2.87%
2023-01-27 32.2831 34.4469 30.9206 34.0732 37.43万 5.55%
2023-01-26 37.8005 37.9814 32.2291 32.2834 33.78万 -14.6%
2023-01-25 35.793 39.461 35.2847 37.7951 36.48万 5.59%
2023-01-24 35.6745 36.3676 33.3575 35.7841 36.35万 0.31%
2023-01-23 35.007 36.0352 33.8019 35.7096 36.53万 2.01%
2023-01-22 34.2343 38.3095 33.275 35.0028 35.9万 2.24%
2023-01-21 34.215 35.1297 32.4246 34.1645 36.49万 -0.15%
2023-01-20 37.1339 38.8009 32.9702 34.2013 35.07万 -7.9%
2023-01-19 36.0826 40.118 35.5707 37.1358 36.55万 2.92%
2023-01-18 35.6537 36.8316 33.6766 36.0913 37.27万 1.23%
2023-01-17 34.6016 36.6785 33.41 35.723 36.42万 3.24%
2023-01-16 35.2231 36.6038 32.1567 34.5844 35.49万 -1.81%
2023-01-15 33.0958 36.3978 32.9451 35.2232 36.06万 6.43%
2023-01-14 34.01 34.8936 33.0143 33.1217 34.94万 -2.61%

回顶部