Advertisement
Data Historis
UNIUSD - Uniswap / US Dollar
5.99605
-2.68% -0.2 pips
5.99605
-2.68% -0.2 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 6.1567 | 6.2076 | 5.80793 | 5.99605 | -0.2 | -2.68% |
| Sep 09, 2026 00:00 | 6.756 | 6.9619 | 6.1022 | 6.1561 | -0.6 | -9.74% |
| Sep 08, 2026 00:00 | 6.859 | 7.1993 | 6.665 | 6.75418 | -0.1 | -1.55% |
| Sep 07, 2026 00:00 | 7.3006 | 7.3006 | 6.7094 | 6.8586 | -0.4 | -6.44% |
| Sep 06, 2026 00:00 | 7.05076 | 7.4831 | 6.8632 | 7.2935 | +0.2 | +3.33% |
| Sep 05, 2026 00:00 | 6.1847 | 7.262 | 6.1139 | 7.0516 | +0.9 | +12.29% |
| Sep 04, 2026 00:00 | 6.3252 | 6.5039 | 6.0563 | 6.1835 | -0.1 | -2.29% |
| Sep 03, 2026 00:00 | 5.8534 | 6.5092 | 5.6312 | 6.3393 | +0.5 | +7.66% |
| Sep 02, 2026 00:00 | 5.8446 | 6.3781 | 5.6918 | 5.8513 | +0.0 | +0.11% |
| Sep 01, 2026 00:00 | 5.2303 | 5.9953 | 5.18853 | 5.8423 | +0.6 | +10.48% |
| Aug 31, 2026 00:00 | 5.1296 | 5.292 | 4.9708 | 5.2336 | +0.1 | +1.99% |
| Aug 30, 2026 00:00 | 4.6798 | 5.4901 | 4.63887 | 5.143 | +0.5 | +9.01% |
| Aug 29, 2026 00:00 | 4.4378 | 4.71044 | 4.3506 | 4.68558 | +0.2 | +5.29% |
| Aug 28, 2026 00:00 | 4.6862 | 4.8493 | 4.3486 | 4.4322 | -0.3 | -5.73% |
| Aug 27, 2026 00:00 | 4.381 | 4.7219 | 4.3112 | 4.6855 | +0.3 | +6.50% |
| Aug 26, 2026 00:00 | 4.2701 | 4.4044 | 4.1421 | 4.3809 | +0.1 | +2.53% |
| Aug 25, 2026 00:00 | 4.3284 | 4.4679 | 4.1572 | 4.27268 | -0.1 | -1.30% |
| Aug 24, 2026 00:00 | 4.5219 | 4.5326 | 4.2347 | 4.3315 | -0.2 | -4.40% |
| Aug 23, 2026 00:00 | 4.2983 | 4.7101 | 4.0122 | 4.5277 | +0.2 | +5.07% |
| Aug 22, 2026 00:00 | 4.136 | 4.44557 | 3.7089 | 4.302 | +0.2 | +3.86% |
| Aug 21, 2026 00:00 | 3.7621 | 4.2054 | 3.7468 | 4.1399 | +0.4 | +9.13% |
| Aug 20, 2026 00:00 | 3.6321 | 3.8128 | 3.5638 | 3.7614 | +0.1 | +3.44% |
| Aug 19, 2026 00:00 | 3.2935 | 3.7525 | 3.267 | 3.633 | +0.3 | +9.34% |
| Aug 18, 2026 00:00 | 3.2845 | 3.3105 | 3.2235 | 3.2917 | +0.0 | +0.22% |
| Aug 17, 2026 00:00 | 3.2707 | 3.3163 | 3.23312 | 3.2854 | +0.0 | +0.45% |
| Aug 16, 2026 00:00 | 3.2361 | 3.337 | 3.2137 | 3.2711 | +0.0 | +1.07% |
| Aug 15, 2026 00:00 | 3.1969 | 3.311 | 3.1948 | 3.2356 | +0.0 | +1.20% |
| Aug 14, 2026 00:00 | 3.4762 | 3.528 | 3.1649 | 3.1943 | -0.3 | -8.83% |
| Aug 13, 2026 00:00 | 3.569 | 3.6129 | 3.455 | 3.4736 | -0.1 | -2.75% |
| Aug 12, 2026 00:00 | 3.7488 | 3.803 | 3.4457 | 3.5768 | -0.2 | -4.81% |
| Aug 11, 2026 00:00 | 3.942 | 4.0244 | 3.6782 | 3.7488 | -0.2 | -5.15% |
| Aug 10, 2026 00:00 | 3.98553 | 4.0859 | 3.9061 | 3.94024 | +0.0 | -1.15% |
| Aug 09, 2026 00:00 | 4.0051 | 4.1112 | 3.9416 | 3.9863 | +0.0 | -0.47% |
| Aug 08, 2026 00:00 | 3.9791 | 4.045 | 3.9533 | 4.00564 | +0.0 | +0.66% |
| Aug 07, 2026 00:00 | 4.011 | 4.0933 | 3.9301 | 3.9768 | +0.0 | -0.86% |
| Aug 06, 2026 00:00 | 4.0404 | 4.1454 | 3.9619 | 4.0117 | +0.0 | -0.72% |
| Aug 05, 2026 00:00 | 3.84964 | 4.1933 | 3.825 | 4.03908 | +0.2 | +4.69% |
| Aug 04, 2026 00:00 | 3.906 | 3.9424 | 3.78169 | 3.84871 | -0.1 | -1.49% |
| Aug 03, 2026 00:00 | 4.163 | 4.1825 | 3.864 | 3.90412 | -0.3 | -6.63% |
| Aug 02, 2026 00:00 | 4.081 | 4.2918 | 4.072 | 4.16393 | +0.1 | +1.99% |
| Aug 01, 2026 00:00 | 4.346 | 4.35526 | 4.014 | 4.0833 | -0.3 | -6.43% |
| Jul 31, 2026 00:00 | 4.427 | 4.5729 | 4.215 | 4.3469 | -0.1 | -1.84% |
| Jul 30, 2026 00:00 | 3.98532 | 4.5236 | 3.95549 | 4.438 | +0.5 | +10.20% |
| Jul 29, 2026 00:00 | 3.891 | 4.076 | 3.736 | 3.987 | +0.1 | +2.41% |
| Jul 28, 2026 00:00 | 3.706 | 3.941 | 3.675 | 3.88794 | +0.2 | +4.68% |
| Jul 27, 2026 00:00 | 3.88802 | 3.937 | 3.672 | 3.703 | -0.2 | -5.00% |
| Jul 26, 2026 00:00 | 3.66753 | 3.957 | 3.645 | 3.884 | +0.2 | +5.57% |
| Jul 25, 2026 00:00 | 3.781 | 3.8245 | 3.608 | 3.6647 | -0.1 | -3.17% |
| Jul 24, 2026 00:00 | 3.755 | 3.875 | 3.7198 | 3.779 | +0.0 | +0.64% |
| Jul 23, 2026 00:00 | 3.78 | 3.8858 | 3.73165 | 3.752 | +0.0 | -0.75% |
| Jul 22, 2026 00:00 | 3.717 | 3.87 | 3.655 | 3.783 | +0.1 | +1.74% |
| Jul 21, 2026 00:00 | 3.63 | 3.73834 | 3.618 | 3.71651 | +0.1 | +2.33% |
| Jul 20, 2026 00:00 | 3.515 | 3.64405 | 3.409 | 3.632 | +0.1 | +3.22% |
| Jul 19, 2026 00:00 | 3.5681 | 3.5723 | 3.45911 | 3.511 | -0.1 | -1.63% |
| Jul 18, 2026 00:00 | 3.639 | 3.653 | 3.4682 | 3.567 | -0.1 | -2.02% |
| Jul 17, 2026 00:00 | 3.537 | 3.651 | 3.434 | 3.639 | +0.1 | +2.80% |
| Jul 16, 2026 00:00 | 3.6168 | 3.764 | 3.53639 | 3.537 | -0.1 | -2.26% |
| Jul 15, 2026 00:00 | 3.664 | 3.6996 | 3.57188 | 3.616 | +0.0 | -1.33% |
| Jul 14, 2026 00:00 | 3.551 | 3.7558 | 3.539 | 3.665 | +0.1 | +3.11% |
| Jul 13, 2026 00:00 | 3.591 | 3.661 | 3.447 | 3.5518 | +0.0 | -1.10% |
| Jul 12, 2026 00:00 | 3.655 | 3.729 | 3.574 | 3.59062 | -0.1 | -1.79% |
| Jul 11, 2026 00:00 | 3.5204 | 3.844 | 3.4543 | 3.661 | +0.1 | +3.84% |
| Jul 10, 2026 00:00 | 3.391 | 3.694 | 3.367 | 3.523 | +0.1 | +3.75% |
| Jul 09, 2026 00:00 | 3.2771 | 3.435 | 3.24452 | 3.392 | +0.1 | +3.39% |
| Jul 08, 2026 00:00 | 3.19 | 3.385 | 3.13 | 3.28 | +0.1 | +2.74% |
| Jul 07, 2026 00:00 | 3.1804 | 3.3156 | 3.105 | 3.185 | +0.0 | +0.14% |
| Jul 06, 2026 00:00 | 3.172 | 3.26322 | 3.066 | 3.178 | +0.0 | +0.19% |
| Jul 05, 2026 00:00 | 3.214 | 3.21808 | 3.0844 | 3.173 | +0.0 | -1.29% |
| Jul 04, 2026 00:00 | 3.2069 | 3.28144 | 3.16821 | 3.214 | +0.0 | +0.22% |
| Jul 03, 2026 00:00 | 3.175 | 3.305 | 3.147 | 3.2063 | +0.0 | +0.98% |
| Jul 02, 2026 00:00 | 2.7888 | 3.287 | 2.775 | 3.176 | +0.4 | +12.19% |
| Jul 01, 2026 00:00 | 2.774 | 2.8808 | 2.7015 | 2.78655 | +0.0 | +0.45% |
| Jun 30, 2026 00:00 | 2.8905 | 2.894 | 2.742 | 2.776 | -0.1 | -4.12% |
| Jun 29, 2026 00:00 | 2.919 | 3.0115 | 2.8782 | 2.893 | +0.0 | -0.90% |
| Jun 28, 2026 00:00 | 2.9197 | 2.9751 | 2.864 | 2.921 | +0.0 | +0.04% |
| Jun 27, 2026 00:00 | 2.9601 | 3.0638 | 2.901 | 2.919 | +0.0 | -1.41% |
| Jun 26, 2026 00:00 | 2.88095 | 3.043 | 2.77 | 2.959 | +0.1 | +2.64% |
| Jun 25, 2026 00:00 | 2.923 | 3.029 | 2.7369 | 2.883 | +0.0 | -1.39% |
| Jun 24, 2026 00:00 | 2.9214 | 2.964 | 2.723 | 2.921 | +0.0 | -0.01% |
| Jun 23, 2026 00:00 | 2.98 | 3.007 | 2.795 | 2.921 | -0.1 | -2.02% |
| Jun 22, 2026 00:00 | 2.9822 | 3.111 | 2.954 | 2.981 | +0.0 | -0.04% |
| Jun 21, 2026 00:00 | 3.0043 | 3.1277 | 2.949 | 2.98 | +0.0 | -0.82% |
| Jun 20, 2026 00:00 | 3.082 | 3.091 | 2.944 | 3.00228 | -0.1 | -2.66% |
| Jun 19, 2026 00:00 | 3.205 | 3.208 | 2.993 | 3.08 | -0.1 | -4.06% |
| Jun 18, 2026 00:00 | 3.2239 | 3.32516 | 2.915 | 3.207 | +0.0 | -0.53% |
| Jun 17, 2026 00:00 | 3.29 | 3.74568 | 3.1639 | 3.224 | -0.1 | -2.05% |
| Jun 16, 2026 00:00 | 2.8451 | 3.32312 | 2.777 | 3.286 | +0.4 | +13.42% |
| Jun 15, 2026 00:00 | 2.591 | 2.849 | 2.561 | 2.8417 | +0.3 | +8.82% |
| Jun 14, 2026 00:00 | 2.556 | 2.599 | 2.4658 | 2.59 | +0.0 | +1.31% |
| Jun 13, 2026 00:00 | 2.4994 | 2.5824 | 2.483 | 2.557 | +0.1 | +2.25% |
| Jun 12, 2026 00:00 | 2.4947 | 2.56 | 2.474 | 2.49888 | +0.0 | +0.17% |
| Jun 11, 2026 00:00 | 2.393 | 2.564 | 2.393 | 2.496 | +0.1 | +4.13% |
| Jun 10, 2026 00:00 | 2.47694 | 2.516 | 2.364 | 2.395 | -0.1 | -3.42% |
| Jun 09, 2026 00:00 | 2.51499 | 2.5434 | 2.4325 | 2.476 | +0.0 | -1.57% |
| Jun 08, 2026 00:00 | 2.5713 | 2.609 | 2.496 | 2.516 | -0.1 | -2.20% |
| Jun 07, 2026 00:00 | 2.4672 | 2.63 | 2.46147 | 2.568 | +0.1 | +3.93% |
| Jun 06, 2026 00:00 | 2.46 | 2.485 | 2.316 | 2.464 | +0.0 | +0.16% |
| Jun 05, 2026 00:00 | 2.649 | 2.663 | 2.342 | 2.455 | -0.2 | -7.90% |
| Jun 04, 2026 00:00 | 2.795 | 2.8221 | 2.56686 | 2.653 | -0.1 | -5.35% |
| Jun 03, 2026 00:00 | 2.798 | 2.9332 | 2.749 | 2.798 | +0.0 | +0.00% |
