unw币今日最新价格 实时

$ 0.00608811 涨幅：-0.95%
更新时间：2024-07-01 06:20:12

24H最高/最低价格

H：¥0.0584 / $0.00803757
L：¥0.0523 / $0.00720179

2023年最高价格/最低价格

H：¥11 / $1.51 (2023-03-24)
L：¥0.03 / $0 (2023-10-21)

历史最高/最低价格

H：¥7.16 / $0.984857
L：¥0.0309 / $0.00425492

Uniwhale交易平台推荐

欧易OKX 币安Binance
unw走势图加载中...
  • unw币历史价格表
  • unw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
2023-12-31 0.009278 0.009401 0.007783 0.0083 3604.11 -10.54%
2023-12-30 0.010243 0.01034 0.009262 0.009262 502.2 -9.58%
2023-12-29 0.01 0.010537 0.009867 0.010243 259.84 2.43%
2023-12-28 0.010062 0.010062 0.009514 0.01 548.1 -0.62%
2023-12-27 0.009161 0.010068 0.009046 0.010062 159.73 9.84%
2023-12-26 0.008613 0.009167 0.007334 0.009162 6048.47 6.37%
2023-12-25 0.009108 0.009173 0.008533 0.008613 457.72 -5.43%
2023-12-24 0.012068 0.012089 0.008085 0.009109 7402.62 -24.52%
2023-12-23 0.011378 0.012079 0.011253 0.012079 2231.16 6.16%
2023-12-22 0.011214 0.011493 0.010795 0.011378 630.91 1.46%
2023-12-21 0.010823 0.011714 0.010809 0.011216 2889.97 3.63%
2023-12-20 0.010287 0.010863 0.010285 0.010823 40.5366 5.21%
2023-12-19 0.010159 0.010921 0.009883 0.010296 1517.84 1.35%
2023-12-18 0.010942 0.010971 0.010102 0.010144 574.99 -7.29%
2023-12-16 0.010854 0.010957 0.010746 0.010746 223.95 -1%
2023-12-14 0.00878 0.008877 0.007408 0.008341 2983.14 -5%
2023-12-13 0.008797 0.009019 0.008474 0.008761 645.37 -0.41%
2023-12-12 0.009753 0.009753 0.008576 0.008751 958.22 -10.27%
2023-12-11 0.009776 0.00983 0.009577 0.009753 157.52 -0.24%
2023-12-10 0.008086 0.009904 0.008086 0.009768 1865.37 20.8%
2023-12-09 0.00639 0.008122 0.006324 0.008086 4516.95 26.54%
2023-11-28 0.006857 0.006857 0.006667 0.006676 48.2225 -2.64%
2023-11-27 0.006995 0.007017 0.006857 0.006857 96.3328 -1.97%
2023-11-26 0.006863 0.007005 0.006776 0.007005 226.06 2.07%
2023-11-25 0.006979 0.007021 0.006825 0.006863 299.48 -1.66%
2023-11-24 0.007268 0.00734 0.006988 0.006988 334.57 -3.85%
2023-11-23 0.00823 0.00823 0.007081 0.007268 973.73 -11.69%
2023-11-22 0.008532 0.00902 0.007759 0.008064 1533.44 -5.49%
2023-11-21 0.00825 0.008541 0.008227 0.008532 769.63 3.42%
2023-11-20 0.008381 0.008723 0.008112 0.008248 1039.17 -1.59%
2023-11-19 0.007845 0.008437 0.007845 0.008381 943.39 6.83%
2023-11-18 0.008138 0.008174 0.007836 0.007861 322.82 -3.4%
2023-11-17 0.008634 0.008731 0.008129 0.008138 509.81 -5.74%
2023-11-16 0.008461 0.008685 0.008136 0.008634 117.61 2.04%
2023-11-15 0.008215 0.008522 0.008073 0.008476 412.79 3.18%
2023-11-14 0.008062 0.008391 0.008006 0.008217 611.62 1.92%
2023-11-13 0.007803 0.008181 0.007716 0.008073 592.9 3.46%
2023-11-12 0.007765 0.007905 0.007554 0.007773 296.43 0.1%
2023-11-11 0.007654 0.007837 0.007385 0.00776 433.75 1.38%
2023-11-10 0.007522 0.007858 0.007522 0.007684 487.43 2.15%
2023-11-05 0.005868 0.006419 0.005827 0.006361 694.12 8.4%
2023-11-04 0.005674 0.006057 0.005644 0.005868 1139.51 3.42%
2023-11-03 0.005564 0.006111 0.005499 0.005674 1069.91 1.98%
2023-11-02 0.006055 0.006125 0.005548 0.005564 516.77 -8.11%
2023-11-01 0.006134 0.006146 0.006055 0.006055 56.4299 -1.29%
2023-10-31 0.006106 0.006139 0.006106 0.006134 19.206 0.46%
2023-10-30 0.006073 0.006113 0.006037 0.006106 72.7332 0.54%
2023-10-29 0.00633 0.006331 0.006052 0.006072 956.23 -4.08%
2023-10-28 0.006625 0.006776 0.006126 0.006325 1111.04 -4.53%
2023-10-27 0.005734 0.006909 0.005627 0.006609 1632.82 15.26%
2023-10-26 0.005835 0.006683 0.005635 0.005726 2420.03 -1.87%
2023-10-25 0.006176 0.006526 0.005803 0.005841 750.62 -5.42%
2023-10-24 0.005989 0.006213 0.005989 0.006176 367.71 3.12%
2023-10-23 0.006135 0.006165 0.005878 0.005988 1833.86 -2.4%
2023-10-22 0.005707 0.00613 0.005648 0.006125 1645.41 7.32%
2023-10-21 0.009661 0.01 0.00418 0.005719 2.02万 -40.8%
2023-10-20 0.010413 0.010433 0.009665 0.009665 794.7 -7.18%
2023-10-19 0.010345 0.010494 0.010325 0.010413 236.34 0.66%
2023-10-18 0.01058 0.010781 0.009573 0.010348 3392.23 -2.19%
2023-10-17 0.010391 0.011115 0.010227 0.01058 1142.83 1.82%
2023-10-15 0.010318 0.010722 0.010318 0.010657 341.39 3.29%
2023-10-14 0.01183 0.01183 0.010223 0.010321 4379.59 -12.76%
2023-10-12 0.01228 0.013 0.01228 0.01251 296.84 1.87%
2023-10-11 0.01498 0.01499 0.0119 0.01228 1823.52 -18.02%
2023-10-10 0.01537 0.01575 0.01498 0.01498 1.03万 -2.54%
2023-10-09 0.01594 0.01705 0.01536 0.01562 13.47万 -2.01%
2023-10-08 0.01577 0.01728 0.01499 0.01592 8.65万 0.95%
2023-10-07 0.01526 0.01598 0.01515 0.01577 16.06万 3.34%
2023-10-06 0.01503 0.01634 0.01497 0.01556 10.84万 3.53%
2023-10-05 0.01559 0.01689 0.01532 0.01532 7.36万 -1.73%
2023-10-04 0.01655 0.0178 0.01523 0.01559 17.12万 -5.8%
2023-10-03 0.01603 0.0211 0.01545 0.01655 18.46万 3.24%
2023-10-02 0.01587 0.0165 0.01557 0.01603 7.21万 1.01%
2023-10-01 0.01626 0.01667 0.01567 0.01588 4.74万 -2.34%
2023-09-30 0.01594 0.01675 0.01594 0.01626 10.64万 2.01%
2023-09-29 0.0163 0.01669 0.01567 0.01588 3.33万 -2.58%
2023-09-28 0.01635 0.01699 0.01561 0.0163 4.17万 -0.31%
2023-09-27 0.01565 0.01666 0.0156 0.01635 13.92万 4.47%
2023-09-26 0.01839 0.01839 0.0156 0.01566 7.72万 -14.85%
2023-09-25 0.01935 0.01963 0.01832 0.01839 10.86万 -4.96%
2023-09-24 0.01961 0.01993 0.01929 0.01931 12.52万 -1.53%
2023-09-23 0.02004 0.02155 0.01958 0.01964 13.92万 -2%
2023-09-22 0.02052 0.02206 0.01974 0.02014 12.62万 -1.85%
2023-09-21 0.02054 0.02439 0.01933 0.02047 11.77万 -0.34%
2023-09-19 0.02265 0.02398 0.0197 0.02193 16.99万 -3.18%
2023-09-18 0.02369 0.02369 0.02141 0.02265 9.95万 -4.39%
2023-09-17 0.02618 0.0271 0.02334 0.02369 8.88万 -9.51%
2023-09-16 0.02621 0.02992 0.0208 0.02618 23.16万 -0.11%
2023-09-15 0.01682 0.0286 0.01636 0.02691 15.26万 59.99%
2023-09-14 0.01634 0.01737 0.016 0.01682 21.85万 2.94%
2023-09-13 0.01539 0.01731 0.01517 0.01658 11.15万 7.73%
2023-09-07 0.0166 0.0166 0.0152 0.0152 3493.04 -8.43%
2023-09-06 0.0153 0.0181 0.0152 0.0166 2万 8.5%
2023-09-05 0.0158 0.0199 0.01488 0.0153 3.6万 -3.16%
2023-09-04 0.0149 0.01765 0.0145 0.0158 8914.51 6.04%
2023-09-03 0.01806 0.01806 0.0145 0.0149 7963.63 -17.5%
2023-09-02 0.02189 0.02229 0.0154 0.01806 1.03万 -17.5%
2023-09-01 0.0205 0.02419 0.0199 0.02189 6051.62 6.78%
2023-08-31 0.0223 0.02419 0.0191 0.0205 1.1万 -8.07%
2023-08-30 0.0232 0.02419 0.0218 0.0223 9790.99 -3.88%
2023-08-29 0.02398 0.02398 0.02294 0.0232 649.07 -3.25%
2023-08-28 0.02389 0.02419 0.02325 0.02398 537.68 0.38%
2023-08-27 0.02359 0.0284 0.023 0.02389 1089.93 1.27%
2023-08-26 0.02589 0.02589 0.02349 0.02359 1108.09 -8.88%
2023-08-25 0.02405 0.02599 0.0235 0.02589 1119.67 7.65%
2023-08-24 0.0245 0.02879 0.0232 0.02405 1113.33 -1.84%
2023-08-22 0.02557 0.0297 0.0247 0.02609 1645 2.03%
2023-08-21 0.02758 0.0279 0.0262 0.02622 767.22 -4.93%
2023-08-20 0.02908 0.02908 0.0268 0.02768 819.16 -4.81%
2023-08-19 0.02728 0.02999 0.0258 0.02908 8438.74 6.6%
2023-08-18 0.02641 0.0293 0.02641 0.02728 983.38 3.29%
2023-08-17 0.02818 0.02818 0.0253 0.02641 1861.47 -6.28%
2023-08-16 0.03189 0.03189 0.02818 0.02818 4498.88 -11.63%
2023-08-15 0.03058 0.03374 0.03058 0.03189 1051.15 4.28%
2023-08-03 0.03099 0.03245 0.02905 0.02939 4778.96 -5.16%
2023-08-02 0.02501 0.0305 0.025 0.02999 4925.68 19.91%
2023-08-01 0.02553 0.02609 0.02501 0.02501 45.4031 -2.04%
2023-07-31 0.02756 0.02756 0.025 0.02553 939.99 -7.37%
2023-07-29 0.03192 0.03192 0.0278 0.0278 1459.37 -12.91%
2023-07-28 0.03407 0.03949 0.03192 0.03192 3899.67 -6.31%
2023-07-27 0.03408 0.03572 0.032 0.03201 3368.63 -6.07%
2023-07-26 0.03383 0.03575 0.03281 0.03442 3163.28 1.74%
2023-07-24 0.0412 0.0427 0.03676 0.03857 5099.55 -6.38%
2023-07-23 0.0401 0.0418 0.0401 0.0412 117.88 2.74%
2023-07-22 0.0427 0.0427 0.0401 0.0401 596.02 -6.09%
2023-07-21 0.0462 0.0462 0.0427 0.0427 866.96 -7.58%
2023-07-20 0.04424 0.05 0.04304 0.0477 1.02万 7.82%
2023-07-19 0.04573 0.04799 0.0441 0.04424 1983.8 -3.26%
2023-07-14 0.0305 0.03098 0.02954 0.03098 483.13 1.57%
2023-07-13 0.02987 0.0313 0.02957 0.0305 979.59 2.11%
2023-07-11 0.02962 0.02962 0.02912 0.0296 353.33 -0.07%
2023-07-10 0.0298 0.0298 0.02929 0.02962 41.6768 -0.6%
2023-07-09 0.0288 0.0298 0.02865 0.0298 879.61 3.47%
2023-07-08 0.0297 0.0297 0.0284 0.0288 8889.82 -3.03%
2023-07-07 0.0297 0.0297 0.02879 0.0297 693.88 --
2023-07-05 0.0385 0.0385 0.0302 0.03036 3792.02 -21.14%
2023-07-04 0.04249 0.04249 0.0362 0.0385 4893.29 -9.39%
2023-07-03 0.0434 0.04349 0.04249 0.04249 153.8 -2.1%
2023-06-22 0.02571 0.02605 0.02287 0.02481 2683.46 -3.5%
2023-06-17 0.02203 0.0435 0.0216 0.0272 1.89万 23.47%
2023-06-16 0.02341 0.0241 0.02119 0.02203 1202.02 -5.89%
2023-06-15 0.01951 0.05 0.0192 0.02341 1.07万 19.99%
2023-06-14 0.0192 0.0201 0.01882 0.01951 476.68 1.61%
2023-06-12 0.0277 0.02792 0.0233 0.02337 1177.83 -15.63%
2023-06-11 0.03229 0.03229 0.0277 0.02771 1742.35 -14.18%
2023-06-08 0.0326 0.035 0.0297 0.03006 3612.16 -7.79%
2023-06-07 0.0377 0.0377 0.0326 0.0326 3343.98 -13.53%
2023-06-05 0.04694 0.0497 0.0469 0.04775 2301.6 1.73%
2023-05-30 0.05353 0.06546 0.05311 0.05867 3289.41 9.6%
2023-05-28 0.0419 0.0428 0.0412 0.0412 632.27 -1.67%
2023-05-24 0.056 0.061 0.0491 0.0537 1.64万 -4.11%
2023-05-23 0.0615 0.0714 0.0394 0.0552 5.1万 -10.24%
2023-05-22 0.0601 0.0869 0.06 0.068 1.09万 13.14%
2023-05-21 0.0608 0.0615 0.0598 0.0601 666.68 -1.15%
2023-05-20 0.0641 0.0643 0.0608 0.0608 1643.94 -5.15%
2023-05-19 0.0656 0.0656 0.0632 0.0641 522.95 -2.29%
2023-05-18 0.0676 0.0693 0.0651 0.0656 402.96 -2.96%
2023-05-17 0.0697 0.0699 0.0668 0.0676 243.48 -3.01%
2023-05-16 0.0779 0.0779 0.0697 0.0697 2040.23 -10.53%
2023-05-15 0.0761 0.0803 0.0761 0.0779 894.03 2.37%
2023-05-14 0.0785 0.0785 0.0692 0.0761 2191 -3.06%
2023-05-13 0.0813 0.0815 0.0779 0.0785 672.92 -3.44%
2023-05-12 0.0949 0.0949 0.0801 0.0813 4313.77 -14.33%
2023-05-11 0.1029 0.1106 0.0891 0.0949 5961.78 -7.77%
2023-05-10 0.0903 0.1004 0.0857 0.1004 7579.17 11.18%
2023-05-09 0.1077 0.1089 0.089 0.0903 3146.8 -16.16%
2023-05-08 0.1124 0.129 0.1061 0.1077 1.59万 -4.18%
2023-05-07 0.1168 0.134 0.1124 0.1124 1.3万 -3.77%
2023-05-06 0.1219 0.1351 0.1162 0.1168 1.65万 -4.18%
2023-05-05 0.1342 0.1386 0.121 0.1219 9431.64 -9.17%
2023-05-04 0.1534 0.1695 0.1301 0.1342 1.86万 -12.52%
2023-05-03 0.1633 0.1649 0.153 0.1534 2942.29 -6.06%
2023-05-02 0.1831 0.1893 0.1633 0.1633 3317.87 -10.81%
2023-05-01 0.1943 0.2022 0.1809 0.1831 1471.25 -5.76%
2023-04-30 0.1922 0.203 0.1922 0.1943 1076.22 1.09%
2023-04-29 0.1798 0.2109 0.1499 0.1922 6537.31 6.9%
2023-04-28 0.1896 0.2 0.1792 0.1798 4068.2 -5.17%
2023-04-27 0.1952 0.239 0.1767 0.1896 2.07万 -2.87%
2023-04-26 0.1657 0.3445 0.1573 0.1937 28.53万 16.9%
2023-04-25 0.2097 0.2155 0.1639 0.1657 2.27万 -20.98%
2023-04-24 0.2299 0.2309 0.1854 0.2086 4.59万 -9.26%
2023-04-23 0.23 0.2432 0.22 0.2332 2.03万 1.39%
2023-04-22 0.2779 0.31 0.22 0.2312 9.13万 -16.8%
2023-04-21 0.4085 0.4344 0.2586 0.2779 22.24万 -31.97%
2023-04-20 0.3713 0.4272 0.367 0.4085 15.28万 10.02%
2023-04-19 0.3465 0.3791 0.3361 0.3713 12.99万 7.16%
2023-04-18 0.3818 0.3898 0.3443 0.3465 7.72万 -9.25%
2023-04-17 0.3685 0.3809 0.3511 0.3778 9.65万 2.52%
2023-04-16 0.3483 0.3692 0.3329 0.3686 7.61万 5.83%
2023-04-15 0.337 0.3567 0.3294 0.3483 7.25万 3.35%
2023-04-14 0.3409 0.3978 0.3307 0.337 13.77万 -1.14%
2023-04-13 0.3638 0.3647 0.3367 0.3408 4.55万 -6.32%
2023-04-12 0.3539 0.3702 0.349 0.3638 6.8万 2.8%
2023-04-11 0.3783 0.3916 0.3539 0.354 7.76万 -6.42%
2023-04-10 0.3645 0.3861 0.3497 0.3836 6.38万 5.24%
2023-04-09 0.4236 0.4236 0.3133 0.3645 11.83万 -13.95%
2023-04-08 0.4184 0.4941 0.4018 0.4236 11.74万 1.24%
2023-04-07 0.3863 0.5444 0.3574 0.4184 25.46万 8.31%
2023-04-06 0.3092 0.4045 0.309 0.3863 12.43万 24.94%
2023-04-05 0.361 0.367 0.2886 0.3092 12.32万 -14.35%
2023-04-04 0.3957 0.4583 0.361 0.361 14.27万 -8.77%
2023-04-03 0.4836 0.4876 0.3533 0.4053 7.98万 -16.19%
2023-04-02 0.5131 0.5607 0.4653 0.4836 7.27万 -5.75%
2023-04-01 0.6601 0.6873 0.5003 0.513 16.46万 -22.28%
2023-03-31 0.84 0.9071 0.658 0.6601 19.56万 -21.42%
2023-03-30 0.8512 0.9295 0.8139 0.84 18.12万 -1.32%
2023-03-29 0.6613 0.9398 0.6374 0.8512 34.23万 28.72%
2023-03-28 0.7652 1.0063 0.5076 0.6613 49.54万 -13.58%
2023-03-27 0.6983 0.7892 0.6785 0.7652 8.97万 9.58%
2023-03-26 1.0678 1.1072 0.6822 0.6983 17.07万 -34.6%
2023-03-25 1.0698 1.3141 0.97 1.0678 26.62万 -0.19%
2023-03-24 1.3592 1.5143 1.0287 1.0698 67.64万 -21.29%

回顶部