UNIUSDT
Uniswap Protocol Token Tether
—
3.057 $
+0.03 (%+0.92)
Düşük₺2.92
Yüksek₺3.22
Piyasa Verileri
Spot Piyasa
A:3.056
S:3.057
Dolaşımdaki Arz
621.675.562
Piyasa Değeri
$2,73 Mr
UNIUSDT: Uniswap Protocol Token Tether Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,4685
KAPANIŞ 3,515
En Düşük
DÜŞÜK 0,3
En Yüksek
YÜKSEK 15
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 17.09.2020 | 0,3 | 15 | 0,3 | 3,4617 |
| 18.09.2020 | 3,4618 | 8,6 | 3,2285 | 6,9 |
| 19.09.2020 | 6,9 | 7,4963 | 5,19 | 5,7244 |
| 20.09.2020 | 5,7244 | 6,09 | 4,65 | 5,223 |
| 21.09.2020 | 5,22 | 5,65 | 4,06 | 4,2471 |
| 22.09.2020 | 4,2505 | 4,554 | 3,6828 | 3,9105 |
| 23.09.2020 | 3,9079 | 5,3475 | 3,9008 | 4,38 |
| 24.09.2020 | 4,38 | 5,2888 | 4,26 | 5,164 |
| 25.09.2020 | 5,159 | 5,5525 | 4,7605 | 4,9145 |
| 26.09.2020 | 4,9134 | 4,9897 | 4,6752 | 4,8684 |
| 27.09.2020 | 4,8638 | 5,2133 | 4,7 | 4,8458 |
| 28.09.2020 | 4,846 | 4,95 | 4,18 | 4,2503 |
| 29.09.2020 | 4,2475 | 4,4135 | 4,12 | 4,3826 |
| 30.09.2020 | 4,3826 | 4,3854 | 3,95 | 4,1554 |
| 01.10.2020 | 4,1554 | 4,514 | 3,9038 | 4,2397 |
| 02.10.2020 | 4,2396 | 4,2396 | 3,569 | 3,8904 |
| 03.10.2020 | 3,89 | 4,1195 | 3,83 | 3,9041 |
| 04.10.2020 | 3,9001 | 3,9447 | 3,61 | 3,7262 |
| 05.10.2020 | 3,7235 | 3,8 | 3,1817 | 3,319 |
| 06.10.2020 | 3,319 | 3,3409 | 2,63 | 2,7143 |
| 07.10.2020 | 2,7143 | 3 | 2,4779 | 2,9621 |
| 08.10.2020 | 2,9629 | 3,4654 | 2,6428 | 3,3499 |
| 09.10.2020 | 3,3499 | 3,6 | 3,1749 | 3,3834 |
| 10.10.2020 | 3,38 | 3,6578 | 3,2664 | 3,2989 |
| 11.10.2020 | 3,2956 | 3,451 | 3,1776 | 3,3626 |
| 12.10.2020 | 3,36 | 3,5994 | 3,282 | 3,4599 |
| 13.10.2020 | 3,4554 | 3,5 | 3,2931 | 3,3546 |
| 14.10.2020 | 3,3511 | 3,44 | 2,97 | 3,1123 |
| 15.10.2020 | 3,1105 | 3,1674 | 2,915 | 3,0793 |
| 16.10.2020 | 3,0765 | 3,3803 | 2,8813 | 3,0426 |
| 17.10.2020 | 3,0436 | 3,1249 | 2,9703 | 3,0566 |
| 18.10.2020 | 3,0574 | 3,291 | 3,0472 | 3,2811 |
| 19.10.2020 | 3,2797 | 3,2885 | 3,11 | 3,1703 |
| 20.10.2020 | 3,1703 | 3,191 | 2,8008 | 2,8582 |
| 21.10.2020 | 2,8582 | 3,0884 | 2,8389 | 2,9371 |
| 22.10.2020 | 2,9359 | 3,1484 | 2,9194 | 3,0432 |
| 23.10.2020 | 3,0418 | 3,1219 | 2,9621 | 3,011 |
| 24.10.2020 | 3,0123 | 3,085 | 2,9272 | 2,9399 |
| 25.10.2020 | 2,939 | 2,966 | 2,7101 | 2,7726 |
| 26.10.2020 | 2,7717 | 2,878 | 2,52 | 2,7114 |
| 27.10.2020 | 2,7109 | 2,9131 | 2,6992 | 2,8096 |
| 28.10.2020 | 2,8086 | 2,8593 | 2,5952 | 2,6611 |
| 29.10.2020 | 2,6594 | 2,7395 | 2,4864 | 2,5391 |
| 30.10.2020 | 2,5388 | 2,5663 | 2,233 | 2,4134 |
| 31.10.2020 | 2,4136 | 2,4138 | 2,24 | 2,2662 |
| 01.11.2020 | 2,2648 | 2,4537 | 2,219 | 2,3765 |
| 02.11.2020 | 2,3764 | 2,4541 | 2,2228 | 2,254 |
| 03.11.2020 | 2,2526 | 2,281 | 2,0554 | 2,138 |
| 04.11.2020 | 2,136 | 2,1664 | 1,8758 | 1,9281 |
| 05.11.2020 | 1,9271 | 2,431 | 1,7563 | 2,1901 |
| 06.11.2020 | 2,1892 | 2,6877 | 2,1735 | 2,5657 |
| 07.11.2020 | 2,5681 | 3,0287 | 2,422 | 2,4755 |
| 08.11.2020 | 2,4755 | 2,9229 | 2,4317 | 2,8653 |
| 09.11.2020 | 2,8625 | 2,8785 | 2,5731 | 2,6822 |
| 10.11.2020 | 2,6792 | 3,1766 | 2,6267 | 3,0759 |
| 11.11.2020 | 3,0772 | 3,2161 | 2,8721 | 2,9308 |
| 12.11.2020 | 2,9309 | 3,1387 | 2,8333 | 2,9582 |
| 13.11.2020 | 2,9594 | 3,9859 | 2,935 | 3,8614 |
| 14.11.2020 | 3,8578 | 3,968 | 3,5113 | 3,8165 |
| 15.11.2020 | 3,8127 | 4,2497 | 3,6143 | 3,8458 |
| 16.11.2020 | 3,8471 | 3,95 | 3,45 | 3,5634 |
| 17.11.2020 | 3,5618 | 3,8732 | 3,476 | 3,8104 |
| 18.11.2020 | 3,8135 | 3,8499 | 3,271 | 3,4607 |
| 19.11.2020 | 3,4622 | 3,89 | 3,2093 | 3,7417 |
| 20.11.2020 | 3,7447 | 4,0899 | 3,6764 | 3,8552 |
| 21.11.2020 | 3,8573 | 3,94 | 3,5892 | 3,8366 |
| 22.11.2020 | 3,8382 | 3,9483 | 3,41 | 3,6763 |
| 23.11.2020 | 3,681 | 4,2292 | 3,6312 | 4,1842 |
| 24.11.2020 | 4,1855 | 4,4857 | 3,9274 | 4,0627 |
| 25.11.2020 | 4,063 | 4,2 | 3,51 | 3,6773 |
| 26.11.2020 | 3,6748 | 3,7684 | 3,1 | 3,43 |
| 27.11.2020 | 3,4324 | 3,5369 | 3,1613 | 3,3067 |
| 28.11.2020 | 3,3057 | 3,535 | 3,2559 | 3,4616 |
| 29.11.2020 | 3,4584 | 3,572 | 3,36 | 3,5514 |
| 30.11.2020 | 3,5524 | 3,8105 | 3,5315 | 3,7824 |
| 01.12.2020 | 3,7765 | 3,9851 | 3,3852 | 3,55 |
| 02.12.2020 | 3,5456 | 4,17 | 3,2251 | 3,9484 |
| 03.12.2020 | 3,9455 | 4,0233 | 3,7992 | 3,8829 |
| 04.12.2020 | 3,8811 | 3,9207 | 3,4964 | 3,516 |
| 05.12.2020 | 3,5161 | 3,6982 | 3,4442 | 3,6834 |
| 06.12.2020 | 3,6785 | 3,7894 | 3,5069 | 3,6482 |
| 07.12.2020 | 3,6482 | 3,8794 | 3,5617 | 3,7574 |
| 08.12.2020 | 3,7569 | 3,7618 | 3,2775 | 3,2982 |
| 09.12.2020 | 3,3007 | 3,3943 | 3,116 | 3,3511 |
| 10.12.2020 | 3,3502 | 3,3716 | 3,1899 | 3,239 |
| 11.12.2020 | 3,2396 | 3,2463 | 2,91 | 2,9623 |
| 12.12.2020 | 2,9617 | 3,1785 | 2,9603 | 3,1225 |
| 13.12.2020 | 3,1224 | 3,3676 | 3,0721 | 3,344 |
| 14.12.2020 | 3,3396 | 3,5454 | 3,2368 | 3,4803 |
| 15.12.2020 | 3,4778 | 3,5177 | 3,3055 | 3,3292 |
| 16.12.2020 | 3,3258 | 3,5415 | 3,2438 | 3,5357 |
| 17.12.2020 | 3,534 | 3,999 | 3,4341 | 3,6914 |
| 18.12.2020 | 3,6914 | 3,8571 | 3,5453 | 3,7652 |
| 19.12.2020 | 3,7693 | 4,2433 | 3,623 | 3,9621 |
| 20.12.2020 | 3,9621 | 4,0273 | 3,6874 | 3,7617 |
| 21.12.2020 | 3,7606 | 3,9249 | 3,4156 | 3,5094 |
| 22.12.2020 | 3,5102 | 3,776 | 3,2813 | 3,7331 |
| 23.12.2020 | 3,729 | 3,777 | 3,0108 | 3,3111 |
| 24.12.2020 | 3,3126 | 3,5281 | 3,1578 | 3,5227 |
| 25.12.2020 | 3,5263 | 3,6517 | 3,3562 | 3,5038 |
| 26.12.2020 | 3,5019 | 3,6 | 3,357 | 3,4171 |
| 27.12.2020 | 3,4176 | 3,805 | 3,3562 | 3,5965 |
| 28.12.2020 | 3,6 | 4 | 3,5656 | 3,7311 |
| 29.12.2020 | 3,7277 | 3,8435 | 3,4946 | 3,6695 |
| 30.12.2020 | 3,6752 | 4,38 | 3,6307 | 4,1531 |
| 31.12.2020 | 4,1513 | 5,29 | 3,9346 | 5,1501 |