21Shares Uniswap ETP (2UNI)

2UNI
🏛️ 德国 →
10.96
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 11.12 11.51 11.02 11.14 0.0M
2023-12-28 11.54 11.54 11.11 11.46 0.0M
2023-12-27 10.55 10.72 10.53 10.72 0.0M
2023-12-22 9.13 9.47 9.13 9.35 0.0M
2023-12-21 8.83 8.98 8.77 8.77 0.0M
2023-12-20 8.86 9.02 8.86 8.97 0.0M
2023-12-19 8.91 8.91 8.71 8.71 0.0M
2023-12-18 8.79 8.79 8.35 8.56 0.0M
2023-12-15 9.13 9.21 9.13 9.15 0.0M
2023-12-14 9.45 9.56 9.33 9.33 0.0M
2023-12-13 9.14 9.29 9.08 9.29 0.0M
2023-12-12 9.41 9.46 9.31 9.44 0.0M
2023-12-11 9.42 9.50 9.21 9.21 0.0M
2023-12-08 9.53 9.73 9.53 9.71 0.0M
2023-12-07 9.30 9.44 9.10 9.44 0.0M
2023-12-06 9.21 9.30 9.09 9.17 0.0M
2023-12-05 9.11 9.34 9.09 9.32 0.0M
2023-12-04 9.25 9.36 9.05 9.09 0.0M
2023-12-01 8.96 9.09 8.96 9.08 0.0M
2023-11-30 8.82 8.89 8.82 8.89 0.0M
2023-11-29 9.32 9.32 8.92 8.94 0.0M
2023-11-28 9.22 9.28 9.09 9.18 0.0M
2023-11-27 8.95 9.18 8.95 9.18 0.0M
2023-11-24 9.24 9.36 9.17 9.22 0.0M
2023-11-23 9.21 9.48 9.19 9.48 0.0M
2023-11-22 7.85 9.00 7.85 9.00 0.0M
2023-11-21 7.59 7.59 7.50 7.51 0.0M
2023-11-20 7.80 7.80 7.78 7.78 0.0M
2023-11-17 7.72 7.72 7.30 7.30 0.0M
2023-11-16 8.29 8.29 7.94 7.94 0.0M
2023-11-15 7.81 7.99 7.76 7.93 0.0M
2023-11-14 8.03 8.05 7.75 7.81 0.0M
2023-11-13 8.25 8.52 8.14 8.42 0.0M
2023-11-10 7.87 8.07 7.87 7.91 0.1M
2023-11-09 7.91 8.04 7.49 7.49 0.0M
2023-11-08 7.65 8.00 7.65 7.95 0.0M
2023-11-07 7.64 7.64 7.43 7.43 0.0M
2023-11-06 7.25 7.70 7.24 7.70 0.0M
2023-11-03 7.13 7.13 7.06 7.06 0.0M
2023-11-02 7.17 7.17 7.04 7.11 0.0M
2023-11-01 6.32 6.59 6.29 6.59 0.0M
2023-10-31 6.31 6.47 6.27 6.27 0.0M
2023-10-30 6.36 6.46 6.36 6.43 0.0M
2023-10-27 6.34 6.35 6.30 6.31 0.0M
2023-10-26 6.59 6.65 6.25 6.25 0.0M
2023-10-25 6.54 6.58 6.35 6.58 0.0M
2023-10-24 6.54 6.71 6.52 6.52 0.0M
2023-10-23 6.56 6.57 6.49 6.49 0.0M
2023-10-20 6.18 6.27 6.14 6.14 0.0M
2023-10-19 6.07 6.07 6.02 6.04 0.0M
2023-10-18 5.94 6.11 5.94 6.11 0.0M
2023-10-17 6.30 6.30 6.03 6.05 0.0M
2023-10-16 6.48 6.48 6.37 6.37 0.0M
2023-10-13 6.20 6.22 6.19 6.19 0.0M
2023-10-12 6.34 6.34 6.24 6.27 0.0M
2023-10-11 6.32 6.37 6.26 6.26 0.0M
2023-10-10 6.43 6.43 6.33 6.33 0.0M
2023-10-09 6.71 6.71 6.43 6.43 0.0M
2023-10-06 6.73 6.80 6.72 6.80 0.0M
2023-10-05 6.64 6.71 6.64 6.65 0.0M
2023-10-04 6.75 6.75 6.70 6.70 0.0M
2023-10-03 7.03 7.03 6.88 6.88 0.0M
2023-10-02 7.15 7.20 7.10 7.10 0.0M
2023-09-29 6.85 6.92 6.85 6.88 0.0M
2023-09-28 6.66 6.78 6.66 6.78 0.0M
2023-09-27 6.64 6.76 6.64 6.69 0.0M
2023-09-26 6.62 6.62 6.53 6.53 0.0M
2023-09-25 6.51 6.58 6.51 6.58 0.0M
2023-09-22 6.49 6.55 6.49 6.50 0.0M
2023-09-21 6.64 6.64 6.50 6.50 0.0M
2023-09-20 6.74 6.74 6.68 6.68 0.0M
2023-09-19 6.72 6.84 6.72 6.84 0.0M
2023-09-18 6.63 6.80 6.63 6.79 0.0M
2023-09-15 6.58 6.59 6.55 6.56 0.0M
2023-09-14 6.51 6.61 6.49 6.61 0.0M
2023-09-13 6.43 6.55 6.43 6.55 0.0M
2023-09-12 6.34 6.51 6.34 6.45 0.0M
2023-09-11 6.48 6.48 6.26 6.26 0.0M
2023-09-08 6.80 6.80 6.67 6.69 0.0M
2023-09-07 6.85 6.85 6.79 6.81 0.0M
2023-09-06 6.69 6.79 6.69 6.73 0.0M
2023-09-05 6.52 6.67 6.52 6.67 0.0M
2023-09-04 6.72 6.75 6.72 6.75 0.0M
2023-09-01 6.65 6.65 6.61 6.63 0.0M
2023-08-31 6.96 7.06 6.96 6.97 0.0M
2023-08-30 7.10 7.10 7.00 7.01 0.0M
2023-08-29 7.00 7.27 6.96 7.27 0.0M
2023-08-28 6.99 7.14 6.96 7.14 0.0M
2023-08-25 6.98 6.99 6.93 6.93 0.0M
2023-08-24 7.23 7.23 7.04 7.04 0.0M
2023-08-23 7.14 7.18 7.13 7.18 0.0M
2023-08-22 7.11 7.12 7.09 7.09 0.0M
2023-08-21 7.29 7.31 7.18 7.18 0.0M
2023-08-18 7.58 7.63 7.45 7.51 0.0M
2023-08-17 8.20 8.20 7.98 7.98 0.0M
2023-08-16 8.79 8.79 8.40 8.40 0.0M
2023-08-15 9.37 9.37 9.30 9.37 0.0M
2023-08-14 9.25 9.44 9.25 9.44 0.0M
2023-08-11 9.24 9.24 9.17 9.17 0.0M
2023-08-10 9.28 9.31 9.22 9.22 0.0M
2023-08-09 9.11 9.20 9.11 9.11 0.0M
2023-08-08 8.74 8.90 8.74 8.90 0.0M
2023-08-07 8.84 8.85 8.66 8.66 0.0M
2023-08-04 9.13 9.28 9.13 9.20 0.1M
2023-08-03 9.23 9.27 9.23 9.27 0.0M
2023-08-02 9.79 9.79 9.46 9.46 0.0M
2023-08-01 9.65 9.65 9.62 9.63 0.0M
2023-07-31 9.70 9.72 9.63 9.63 0.0M
2023-07-28 8.85 8.89 8.85 8.89 0.0M
2023-07-27 8.71 8.75 8.70 8.70 0.0M
2023-07-26 8.64 8.65 8.59 8.65 0.0M
2023-07-25 8.50 8.55 8.42 8.55 0.0M
2023-07-24 8.85 8.85 8.51 8.53 0.0M
2023-07-21 9.10 9.20 9.09 9.20 0.0M
2023-07-20 8.65 8.93 8.65 8.72 0.0M
2023-07-19 8.69 8.69 8.60 8.60 0.0M
2023-07-18 8.90 9.08 8.71 8.71 0.0M
2023-07-17 8.84 8.84 8.56 8.59 0.0M
2023-07-14 8.73 8.79 8.58 8.79 0.0M
2023-07-13 7.81 7.98 7.81 7.98 0.0M
2023-07-12 7.95 7.99 7.82 7.82 0.0M
2023-07-11 7.89 7.89 7.79 7.88 0.0M
2023-07-10 7.71 7.82 7.71 7.82 0.0M
2023-07-07 8.20 8.31 8.20 8.31 0.0M
2023-07-06 8.32 8.40 8.00 8.00 0.0M
2023-07-05 8.50 8.50 8.07 8.07 0.0M
2023-07-04 8.33 8.39 8.26 8.39 0.0M
2023-07-03 8.52 8.57 8.48 8.57 0.0M
2023-06-30 7.77 7.95 7.48 7.48 0.0M
2023-06-29 7.36 7.52 7.36 7.50 0.0M
2023-06-28 7.68 7.68 7.57 7.57 0.0M
2023-06-27 7.91 7.98 7.89 7.89 0.0M
2023-06-26 8.24 8.24 8.09 8.09 0.0M
2023-06-23 7.18 7.26 7.18 7.26 0.0M
2023-06-22 7.22 7.22 7.09 7.10 0.0M
2023-06-21 6.93 6.93 6.86 6.93 0.0M
2023-06-20 6.68 6.68 6.58 6.58 0.0M
2023-06-19 6.73 6.73 6.65 6.65 0.0M
2023-06-16 6.67 6.68 6.66 6.68 0.0M
2023-06-15 6.74 6.74 6.47 6.47 0.0M
2023-06-14 6.51 6.81 6.51 6.81 0.0M
2023-06-13 6.56 6.64 6.50 6.50 0.0M
2023-06-12 6.24 6.36 6.24 6.35 0.0M
2023-06-09 7.02 7.12 7.02 7.12 0.0M
2023-06-08 7.02 7.10 7.02 7.09 0.0M
2023-06-07 7.32 7.32 7.09 7.09 0.0M
2023-06-06 7.26 7.36 7.26 7.36 0.0M
2023-06-05 7.66 7.66 7.50 7.50 0.0M
2023-06-02 7.73 7.76 7.73 7.75 0.0M
2023-06-01 7.73 7.73 7.71 7.71 0.0M
2023-05-31 7.78 7.81 7.78 7.79 0.0M
2023-05-30 7.96 7.97 7.88 7.88 0.0M
2023-05-29 7.91 7.92 7.87 7.87 0.0M
2023-05-26 7.65 7.71 7.65 7.71 0.0M
2023-05-25 7.61 7.61 7.58 7.58 0.0M
2023-05-24 7.60 7.61 7.50 7.56 0.0M
2023-05-23 7.83 7.84 7.83 7.84 0.0M
2023-05-22 7.83 7.83 7.76 7.76 0.0M
2023-05-19 8.11 8.11 8.11 8.11 0.0M
2023-05-18 8.12 8.12 8.09 8.09 0.0M
2023-05-17 7.83 7.84 7.82 7.82 0.0M
2023-05-16 7.76 7.76 7.72 7.72 0.0M
2023-05-15 7.89 7.89 7.82 7.82 0.0M
2023-05-12 7.51 7.71 7.51 7.71 0.0M
2023-05-11 7.77 7.77 7.69 7.69 0.0M
2023-05-10 7.47 7.63 7.47 7.63 0.0M
2023-05-09 7.48 7.52 7.48 7.52 0.0M
2023-05-08 7.62 7.66 7.62 7.66 0.0M
2023-05-05 7.94 8.24 7.94 8.24 0.0M
2023-05-04 7.97 7.98 7.94 7.94 0.0M
2023-05-03 7.88 7.88 7.79 7.79 0.0M
2023-05-02 7.99 7.99 7.96 7.97 0.0M
2023-04-28 8.30 8.31 8.18 8.18 0.0M
2023-04-27 8.05 8.24 8.05 8.24 0.0M
2023-04-26 8.21 8.36 8.21 8.36 0.0M
2023-04-25 7.95 7.96 7.92 7.92 0.0M
2023-04-24 8.14 8.14 8.08 8.08 0.0M
2023-04-21 8.66 8.66 8.55 8.65 0.0M
2023-04-20 8.94 8.94 8.80 8.80 0.0M
2023-04-19 9.44 9.44 8.94 8.96 0.0M
2023-04-18 9.45 9.53 9.44 9.49 0.0M
2023-04-17 9.33 9.33 9.25 9.25 0.0M
2023-04-14 9.60 9.60 9.31 9.31 0.0M
2023-04-13 8.93 9.22 8.93 9.22 0.0M
2023-04-12 8.82 8.95 8.81 8.95 0.0M
2023-04-11 9.20 9.20 9.10 9.10 0.0M
2023-04-06 9.44 9.44 9.21 9.31 0.0M
2023-04-05 9.56 9.56 9.38 9.38 0.0M
2023-04-04 9.01 9.21 9.01 9.21 0.0M
2023-04-03 9.05 9.13 9.01 9.01 0.0M
2023-03-31 9.01 9.23 9.01 9.23 0.0M
2023-03-30 9.04 9.06 9.03 9.03 0.0M
2023-03-29 9.15 9.15 9.12 9.13 0.0M
2023-03-28 8.74 8.74 8.71 8.74 0.0M
2023-03-27 8.84 8.91 8.59 8.59 0.0M
2023-03-24 9.56 9.56 9.15 9.15 0.0M
2023-03-23 9.41 9.76 9.41 9.76 0.0M
2023-03-22 9.80 9.80 9.65 9.65 0.0M
2023-03-21 9.46 10.00 9.46 10.00 0.0M
2023-03-20 10.10 10.10 9.87 9.87 0.0M
2023-03-17 9.47 9.69 9.47 9.48 0.0M
2023-03-16 9.26 9.26 9.24 9.24 0.0M
2023-03-15 9.88 9.88 9.27 9.27 0.0M
2023-03-14 9.38 10.07 9.36 10.07 0.0M
2023-03-13 9.27 9.37 8.99 9.37 0.0M
2023-03-10 8.75 8.77 8.60 8.77 0.0M
2023-03-09 9.59 9.59 9.58 9.58 0.0M
2023-03-08 10.01 10.09 9.89 9.89 0.0M
2023-03-07 9.93 10.03 9.87 9.93 0.0M
2023-03-06 9.88 9.93 9.83 9.93 0.0M
2023-03-03 9.76 9.76 9.69 9.69 0.0M
2023-03-02 10.52 10.52 10.30 10.30 0.0M
2023-03-01 10.58 10.58 10.56 10.58 0.0M
2023-02-28 10.09 10.30 10.09 10.30 0.0M
2023-02-27 10.26 10.26 10.17 10.17 0.0M
2023-02-24 10.98 10.98 10.33 10.33 0.0M
2023-02-23 10.92 10.92 10.77 10.87 0.0M
2023-02-22 10.76 10.78 10.54 10.54 0.0M
2023-02-21 11.36 11.36 10.88 10.88 0.0M
2023-02-20 11.36 11.43 11.17 11.17 0.0M
2023-02-17 10.35 10.40 10.19 10.19 0.0M
2023-02-16 10.61 10.77 10.48 10.72 0.0M
2023-02-15 10.14 10.32 10.14 10.24 0.0M
2023-02-14 9.71 9.97 9.71 9.91 0.0M
2023-02-13 9.85 9.85 9.48 9.48 0.0M
2023-02-10 9.93 9.93 9.82 9.82 0.0M
2023-02-09 10.30 10.30 10.19 10.19 0.0M
2023-02-08 10.76 10.76 10.24 10.24 0.0M
2023-02-07 10.54 10.62 10.45 10.56 0.0M
2023-02-06 10.62 10.63 10.46 10.63 0.0M
2023-02-03 10.64 11.08 10.64 11.08 0.0M
2023-02-02 10.49 10.91 10.49 10.91 0.0M
2023-02-01 9.98 9.98 9.75 9.75 0.0M
2023-01-31 10.02 10.12 9.96 10.11 0.0M
2023-01-30 10.39 10.39 10.08 10.16 0.0M
2023-01-27 10.37 10.37 10.29 10.29 0.0M
2023-01-26 10.03 10.03 9.96 10.01 0.0M
2023-01-25 9.76 9.76 9.73 9.76 0.0M
2023-01-24 10.37 10.37 10.16 10.16 0.0M
2023-01-23 10.52 10.52 10.34 10.34 0.0M
2023-01-20 9.37 9.56 9.37 9.56 0.0M
2023-01-19 9.43 9.43 9.32 9.33 0.0M
2023-01-18 9.89 9.89 9.40 9.40 0.0M
2023-01-17 10.09 10.12 9.90 9.90 0.0M
2023-01-16 10.19 10.19 9.85 9.85 0.0M
2023-01-13 9.33 9.37 9.33 9.36 0.0M
2023-01-12 9.31 9.32 9.19 9.24 0.0M
2023-01-11 8.88 8.89 8.70 8.70 0.0M
2023-01-10 8.92 8.92 8.84 8.85 0.0M
2023-01-09 8.98 9.17 8.98 9.17 0.0M
2023-01-06 8.41 8.49 8.39 8.49 0.0M
2023-01-05 8.57 8.57 8.52 8.52 0.0M
2023-01-04 8.68 8.72 8.68 8.72 0.0M
2023-01-03 8.44 8.51 8.36 8.36 0.0M
2023-01-02 8.26 8.42 8.25 8.42 0.0M