UAI
순위 315
AI & DePIN
UnifAI Network
$0.3353
-38.57% 24H
+25.30% 7D
시가총액
시가총액
$80.18M
0.00% 시장 대비
완전 희석
완전 희석
$335.47M
+318.41% 시가총액 초과
거래량, 24h
거래량, 24h
$9.00M
11.23% 시가총액 대비
유통
유통
239.00M UAI
의 1.00B 최대
역대 최고가 대비
역대 최고가 대비
-43.88%
최고가 01 Sep 2026
변동성, 30d
변동성, 30d
312.1%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 295 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-27 | $0.2940 | $70.26M | $4.01M |
| 2026-08-26 | $0.2838 | $67.84M | $9.24M |
| 2026-08-25 | $0.3512 | $83.95M | $15.91M |
| 2026-08-24 | $0.2792 | $66.74M | $7.35M |
| 2026-08-23 | $0.2450 | $58.57M | $9.09M |
| 2026-08-22 | $0.2706 | $64.68M | $2.04M |
| 2026-08-21 | $0.2653 | $63.41M | $1.69M |
| 2026-08-20 | $0.2709 | $64.75M | $1.77M |
| 2026-08-19 | $0.2737 | $65.42M | $2.12M |
| 2026-08-18 | $0.2686 | $64.20M | $1.47M |
| 2026-08-17 | $0.2609 | $62.37M | $2.55M |
| 2026-08-16 | $0.2531 | $60.50M | $1.58M |
| 2026-08-15 | $0.2520 | $60.24M | $1.37M |
| 2026-08-14 | $0.2548 | $60.90M | $1.64M |
| 2026-08-13 | $0.2627 | $62.78M | $2.37M |
| 2026-08-12 | $0.2585 | $61.78M | $4.37M |
| 2026-08-11 | $0.2565 | $61.31M | $2.85M |
| 2026-08-10 | $0.2405 | $57.48M | $4.66M |
| 2026-08-09 | $0.2395 | $57.24M | $2.84M |
| 2026-08-08 | $0.2454 | $58.66M | $4.39M |
| 2026-08-07 | $0.2673 | $63.88M | $7.12M |
| 2026-08-06 | $0.2498 | $59.69M | $14.88M |
| 2026-08-05 | $0.2405 | $57.48M | $21.45M |
| 2026-08-04 | $0.3825 | $91.42M | $15.86M |
| 2026-08-03 | $0.5369 | $128.31M | $8.19M |
| 2026-08-02 | $0.5412 | $129.35M | $17.88M |
| 2026-08-01 | $0.3752 | $89.68M | $10.62M |
| 2026-07-31 | $0.3666 | $87.62M | $29.25M |
| 2026-07-30 | $0.4363 | $104.28M | $19.71M |
| 2026-07-29 | $0.3046 | $72.80M | $2.19M |
| 2026-07-28 | $0.3139 | $75.02M | $2.29M |
| 2026-07-27 | $0.3252 | $77.72M | $2.87M |
| 2026-07-26 | $0.3286 | $78.53M | $2.44M |
| 2026-07-25 | $0.3312 | $79.15M | $3.33M |
| 2026-07-24 | $0.3447 | $82.38M | $4.34M |
| 2026-07-23 | $0.3873 | $92.57M | $4.54M |
| 2026-07-22 | $0.3316 | $79.26M | $2.15M |
| 2026-07-21 | $0.3210 | $76.72M | $4.64M |
| 2026-07-20 | $0.3426 | $81.87M | $2.71M |
| 2026-07-19 | $0.3437 | $82.13M | $3.90M |
| 2026-07-18 | $0.3643 | $87.06M | $2.70M |
| 2026-07-17 | $0.3634 | $86.85M | $3.10M |
| 2026-07-16 | $0.3789 | $90.56M | $5.77M |
| 2026-07-15 | $0.3799 | $90.79M | $5.87M |
| 2026-07-14 | $0.3559 | $85.06M | $3.39M |
| 2026-07-13 | $0.3386 | $80.93M | $3.50M |
| 2026-07-12 | $0.3979 | $95.11M | $3.62M |
| 2026-07-11 | $0.3948 | $94.35M | $4.39M |
| 2026-07-10 | $0.3825 | $91.41M | $10.21M |
| 2026-07-09 | $0.4104 | $98.09M | $11.60M |
| 2026-07-08 | $0.3646 | $87.15M | $4.97M |
| 2026-07-07 | $0.3008 | $71.88M | $1.73M |
| 2026-07-06 | $0.3025 | $72.30M | $2.07M |
| 2026-07-05 | $0.3065 | $73.25M | $2.60M |
| 2026-07-04 | $0.3069 | $73.34M | $4.79M |
| 2026-07-03 | $0.3422 | $81.78M | $3.37M |
| 2026-07-02 | $0.3102 | $74.15M | $2.69M |
| 2026-07-01 | $0.3170 | $75.76M | $3.06M |
| 2026-06-30 | $0.3003 | $71.76M | $2.14M |
| 2026-06-29 | $0.2993 | $71.54M | $2.83M |
| 2026-06-28 | $0.3114 | $74.43M | $2.74M |
| 2026-06-27 | $0.2885 | $68.94M | $3.81M |
| 2026-06-26 | $0.2995 | $71.59M | $4.44M |
| 2026-06-25 | $0.2933 | $70.09M | $3.01M |
| 2026-06-24 | $0.3094 | $73.95M | $5.00M |
| 2026-06-23 | $0.3339 | $79.81M | $6.61M |
| 2026-06-22 | $0.3384 | $80.88M | $7.27M |
| 2026-06-21 | $0.2802 | $66.96M | $2.58M |
| 2026-06-20 | $0.2747 | $65.65M | $3.26M |
| 2026-06-19 | $0.3072 | $73.41M | $5.66M |
| 2026-06-18 | $0.3015 | $72.05M | $4.94M |
| 2026-06-17 | $0.3178 | $75.95M | $6.47M |
| 2026-06-16 | $0.3267 | $78.07M | $14.51M |
| 2026-06-15 | $0.2994 | $71.55M | $3.56M |
| 2026-06-14 | $0.2653 | $63.40M | $2.95M |
| 2026-06-13 | $0.2781 | $66.47M | $4.95M |
| 2026-06-12 | $0.3431 | $82.01M | $8.60M |
| 2026-06-11 | $0.3745 | $89.51M | $10.54M |
| 2026-06-10 | $0.2912 | $69.59M | $2.84M |
| 2026-06-09 | $0.2792 | $66.74M | $2.56M |
| 2026-06-08 | $0.2902 | $69.36M | $2.84M |
| 2026-06-07 | $0.2724 | $65.11M | $3.22M |
| 2026-06-06 | $0.2590 | $61.89M | $7.18M |
| 2026-06-05 | $0.2420 | $57.83M | $2.85M |
| 2026-06-04 | $0.2838 | $67.83M | $2.97M |
| 2026-06-03 | $0.2637 | $63.03M | $2.46M |
| 2026-06-02 | $0.2734 | $65.34M | $2.77M |
| 2026-06-01 | $0.2676 | $63.96M | $2.27M |
| 2026-05-31 | $0.2742 | $65.55M | $2.66M |
| 2026-05-30 | $0.2741 | $65.51M | $2.27M |
| 2026-05-29 | $0.2728 | $65.20M | $3.07M |
| 2026-05-28 | $0.2611 | $62.41M | $2.08M |
| 2026-05-27 | $0.2537 | $60.63M | $2.38M |
| 2026-05-26 | $0.2599 | $62.11M | $2.77M |
| 2026-05-25 | $0.2724 | $65.11M | $3.71M |
| 2026-05-24 | $0.2724 | $65.10M | $2.91M |
| 2026-05-23 | $0.2708 | $64.71M | $3.02M |
| 2026-05-22 | $0.2653 | $63.40M | $3.03M |
| 2026-05-21 | $0.2670 | $63.82M | $3.35M |
| 2026-05-20 | $0.2317 | $55.39M | $2.55M |
| 2026-05-19 | $0.2372 | $56.68M | $3.64M |
| 2026-05-18 | $0.2243 | $53.60M | $2.71M |
| 2026-05-17 | $0.2272 | $54.29M | $1.90M |
| 2026-05-16 | $0.2412 | $57.66M | $1.30M |
| 2026-05-15 | $0.2477 | $59.21M | $1.38M |
| 2026-05-14 | $0.2484 | $59.36M | $2.12M |
| 2026-05-13 | $0.2627 | $62.80M | $1.98M |
| 2026-05-12 | $0.2763 | $66.04M | $3.13M |
| 2026-05-11 | $0.2763 | $66.03M | $1.66M |
| 2026-05-10 | $0.2781 | $66.48M | $2.77M |
| 2026-05-09 | $0.2755 | $65.84M | $5.11M |
| 2026-05-08 | $0.2923 | $69.85M | $3.50M |
| 2026-05-07 | $0.3333 | $79.65M | $12.44M |
| 2026-05-06 | $0.3197 | $76.41M | $1.62M |
| 2026-05-05 | $0.3336 | $79.74M | $2.64M |
| 2026-05-04 | $0.3372 | $80.59M | $2.84M |
| 2026-05-03 | $0.3212 | $76.76M | $3.02M |
| 2026-05-02 | $0.3223 | $77.02M | $3.72M |
| 2026-05-01 | $0.3493 | $83.47M | $3.08M |
| 2026-04-30 | $0.3552 | $84.89M | $5.10M |
| 2026-04-29 | $0.3837 | $91.70M | $6.45M |
| 2026-04-28 | $0.3680 | $87.96M | $9.66M |
| 2026-04-27 | $0.3036 | $72.56M | $2.09M |
| 2026-04-26 | $0.3139 | $75.02M | $2.31M |
| 2026-04-25 | $0.2972 | $71.04M | $3.58M |
| 2026-04-24 | $0.2929 | $70.00M | $6.56M |
| 2026-04-23 | $0.3293 | $78.71M | $27.65M |
| 2026-04-22 | $0.3713 | $88.73M | $28.57M |
| 2026-04-21 | $0.2887 | $69.00M | $11.81M |
| 2026-04-20 | $0.2085 | $49.82M | $3.82M |
| 2026-04-19 | $0.2060 | $49.23M | $4.21M |
| 2026-04-18 | $0.2318 | $55.40M | $4.14M |
| 2026-04-17 | $0.2284 | $54.58M | $4.86M |
| 2026-04-16 | $0.2579 | $61.63M | $4.83M |
| 2026-04-15 | $0.2548 | $60.91M | $4.92M |
| 2026-04-14 | $0.2390 | $57.12M | $4.47M |
| 2026-04-13 | $0.2285 | $54.62M | $4.70M |
| 2026-04-12 | $0.2606 | $62.27M | $8.74M |
| 2026-04-11 | $0.2088 | $49.91M | $3.54M |
| 2026-04-10 | $0.2029 | $48.50M | $3.63M |
| 2026-04-09 | $0.2061 | $49.26M | $2.39M |
| 2026-04-08 | $0.2101 | $50.22M | $4.25M |
| 2026-04-07 | $0.1930 | $46.12M | $2.69M |
| 2026-04-06 | $0.2028 | $48.47M | $3.43M |
| 2026-04-05 | $0.2029 | $48.50M | $6.04M |
| 2026-04-04 | $0.1868 | $44.64M | $4.18M |
| 2026-04-03 | $0.1966 | $46.98M | $5.90M |
| 2026-04-02 | $0.1855 | $44.33M | $3.83M |
| 2026-04-01 | $0.1936 | $46.26M | $4.55M |
| 2026-03-31 | $0.1970 | $47.09M | $3.13M |
| 2026-03-30 | $0.1972 | $47.13M | $3.46M |
| 2026-03-29 | $0.2022 | $48.32M | $4.81M |
| 2026-03-28 | $0.2173 | $51.94M | $3.65M |
| 2026-03-27 | $0.2378 | $56.83M | $5.47M |
| 2026-03-26 | $0.2432 | $58.12M | $4.26M |
| 2026-03-25 | $0.2350 | $56.15M | $5.61M |
| 2026-03-24 | $0.2411 | $57.63M | $15.33M |
| 2026-03-23 | $0.2849 | $68.08M | $13.43M |
| 2026-03-22 | $0.3338 | $79.79M | $25.63M |
| 2026-03-21 | $0.4329 | $103.45M | $19.56M |
| 2026-03-20 | $0.5698 | $136.18M | $11.82M |
| 2026-03-19 | $0.4074 | $97.37M | $3.34M |
| 2026-03-18 | $0.4074 | $97.38M | $3.80M |
| 2026-03-17 | $0.4093 | $97.82M | $5.67M |
| 2026-03-16 | $0.3656 | $87.37M | $3.93M |
| 2026-03-15 | $0.3592 | $85.84M | $2.51M |
| 2026-03-14 | $0.3560 | $85.09M | $7.33M |
| 2026-03-13 | $0.3329 | $79.56M | $15.13M |
| 2026-03-12 | $0.2196 | $52.49M | $4.67M |
| 2026-03-11 | $0.2505 | $59.88M | $4.65M |
| 2026-03-10 | $0.2683 | $64.11M | $13.98M |
| 2026-03-09 | $0.3478 | $83.13M | $17.54M |
| 2026-03-08 | $0.3485 | $83.28M | $9.77M |
| 2026-03-07 | $0.3499 | $83.63M | $21.59M |
| 2026-03-06 | $0.2183 | $52.17M | $4.82M |
| 2026-03-05 | $0.2034 | $48.61M | $3.00M |
| 2026-03-04 | $0.2098 | $50.15M | $4.88M |
| 2026-03-03 | $0.2010 | $48.04M | $8.03M |
| 2026-03-02 | $0.1946 | $46.50M | $10.80M |
| 2026-03-01 | $0.1687 | $40.32M | $7.61M |
| 2026-02-28 | $0.1857 | $44.39M | $11.26M |
| 2026-02-27 | $0.2482 | $59.32M | $18.61M |
| 2026-02-26 | $0.2315 | $55.33M | $1.65M |
| 2026-02-25 | $0.2408 | $57.55M | $2.05M |
| 2026-02-24 | $0.2314 | $55.30M | $2.10M |
| 2026-02-23 | $0.2423 | $57.90M | $1.31M |
| 2026-02-22 | $0.2390 | $57.12M | $1.30M |
| 2026-02-21 | $0.2403 | $57.43M | $1.76M |
| 2026-02-20 | $0.2381 | $56.90M | $3.52M |
| 2026-02-19 | $0.2065 | $49.35M | $1.69M |
| 2026-02-18 | $0.2297 | $54.90M | $1.99M |
| 2026-02-17 | $0.2429 | $58.06M | $2.23M |
| 2026-02-16 | $0.2461 | $58.83M | $2.17M |
| 2026-02-15 | $0.2429 | $58.06M | $2.14M |
| 2026-02-14 | $0.2281 | $54.53M | $2.18M |
| 2026-02-13 | $0.2417 | $57.76M | $2.43M |
| 2026-02-12 | $0.2440 | $58.30M | $2.72M |
| 2026-02-11 | $0.2323 | $55.53M | $2.38M |
| 2026-02-10 | $0.2430 | $58.09M | $3.73M |
| 2026-02-09 | $0.2307 | $55.13M | $3.80M |
| 2026-02-08 | $0.2196 | $52.49M | $4.04M |
| 2026-02-07 | $0.2211 | $52.85M | $8.74M |
| 2026-02-06 | $0.2003 | $47.86M | $10.04M |
| 2026-02-05 | $0.1967 | $47.01M | $14.99M |
| 2026-02-04 | $0.2556 | $61.08M | $23.25M |
| 2026-02-03 | $0.2475 | $59.16M | $35.56M |
| 2026-02-02 | $0.2067 | $49.40M | $19.22M |
| 2026-02-01 | $0.1739 | $41.57M | $2.92M |
| 2026-01-31 | $0.1815 | $43.38M | $3.09M |
| 2026-01-30 | $0.1856 | $44.36M | $1.60M |
| 2026-01-29 | $0.1766 | $42.21M | $930,332 |
| 2026-01-28 | $0.1799 | $43.00M | $1.12M |
| 2026-01-27 | $0.1748 | $41.77M | $1.41M |
| 2026-01-26 | $0.1721 | $41.12M | $1.11M |
| 2026-01-25 | $0.1710 | $40.87M | $1.06M |
| 2026-01-24 | $0.1699 | $40.60M | $1.17M |
| 2026-01-23 | $0.1843 | $44.04M | $1.60M |
| 2026-01-22 | $0.1850 | $44.21M | $1.93M |
| 2026-01-21 | $0.1792 | $42.82M | $6.76M |
| 2026-01-20 | $0.2041 | $48.78M | $3.25M |
| 2026-01-19 | $0.1924 | $46.00M | $1.36M |
| 2026-01-18 | $0.1950 | $46.61M | $7.45M |
| 2026-01-17 | $0.2121 | $50.70M | $2.69M |
| 2026-01-16 | $0.1915 | $45.77M | $2.25M |
| 2026-01-15 | $0.1912 | $45.69M | $3.69M |
| 2026-01-14 | $0.2076 | $49.61M | $7.65M |
| 2026-01-13 | $0.1590 | $38.00M | $899,202 |
| 2026-01-12 | $0.1495 | $35.73M | $1.03M |
| 2026-01-11 | $0.1666 | $39.82M | $1.23M |
| 2026-01-10 | $0.1650 | $39.43M | $1.66M |
| 2026-01-09 | $0.1482 | $35.42M | $1.22M |
| 2026-01-08 | $0.1548 | $37.00M | $1.11M |
| 2026-01-07 | $0.1696 | $40.54M | $1.28M |
| 2026-01-06 | $0.1709 | $40.86M | $1.77M |
| 2026-01-05 | $0.1538 | $36.77M | $977,562 |
| 2026-01-04 | $0.1586 | $37.90M | $1.54M |
| 2026-01-03 | $0.1562 | $37.34M | $4.97M |
| 2026-01-02 | $0.1365 | $32.61M | $1.09M |
| 2026-01-01 | $0.1406 | $33.60M | $2.16M |
| 2025-12-31 | $0.1259 | $30.07M | $1.52M |
| 2025-12-30 | $0.1280 | $30.65M | $3.02M |
| 2025-12-29 | $0.1412 | $33.84M | $1.49M |
| 2025-12-28 | $0.1415 | $33.83M | $1.30M |
| 2025-12-27 | $0.1389 | $33.20M | $2.29M |
| 2025-12-26 | $0.1340 | $32.04M | $2.55M |
| 2025-12-25 | $0.1546 | $37.04M | $2.34M |
| 2025-12-24 | $0.1617 | $38.63M | $8.02M |
| 2025-12-23 | $0.1929 | $46.11M | $9.30M |
| 2025-12-22 | $0.1710 | $40.86M | $5.14M |
| 2025-12-21 | $0.1783 | $42.58M | $6.96M |
| 2025-12-20 | $0.1798 | $42.93M | $4.87M |
| 2025-12-19 | $0.1639 | $39.28M | $5.92M |
| 2025-12-18 | $0.1623 | $38.69M | $4.13M |
| 2025-12-17 | $0.1716 | $40.97M | $8.12M |
| 2025-12-16 | $0.1558 | $37.23M | $18.82M |
| 2025-12-15 | $0.1614 | $38.59M | $4.77M |
| 2025-12-14 | $0.1493 | $35.73M | $2.43M |
| 2025-12-13 | $0.1568 | $37.47M | $4.36M |
| 2025-12-12 | $0.1471 | $35.15M | $6.87M |
| 2025-12-11 | $0.1337 | $31.97M | $5.20M |
| 2025-12-10 | $0.1339 | $31.99M | $4.48M |
| 2025-12-09 | $0.1347 | $32.42M | $2.99M |
| 2025-12-08 | $0.1366 | $32.64M | $4.89M |
| 2025-12-07 | $0.1358 | $32.40M | $3.98M |
| 2025-12-06 | $0.1386 | $33.14M | $4.79M |
| 2025-12-05 | $0.1424 | $34.10M | $4.18M |
| 2025-12-04 | $0.1511 | $36.14M | $8.31M |
| 2025-12-03 | $0.1486 | $35.52M | $9.57M |
| 2025-12-02 | $0.1471 | $34.98M | $17.83M |
| 2025-12-01 | $0.1155 | $27.59M | $2.75M |
| 2025-11-30 | $0.1215 | $28.98M | $3.07M |
| 2025-11-29 | $0.1287 | $30.75M | $3.51M |
| 2025-11-28 | $0.1252 | $29.93M | $3.75M |
| 2025-11-27 | $0.1288 | $30.86M | $6.41M |
| 2025-11-26 | $0.1278 | $30.65M | $8.65M |
| 2025-11-25 | $0.1349 | $32.34M | $9.92M |
| 2025-11-24 | $0.1694 | $40.57M | $9.38M |
| 2025-11-23 | $0.1801 | $43.01M | $14.97M |
| 2025-11-22 | $0.1810 | $43.31M | $24.56M |
| 2025-11-21 | $0.1985 | $47.33M | $28.97M |
| 2025-11-20 | $0.2028 | $48.62M | $38.28M |
| 2025-11-19 | $0.2173 | $51.54M | $33.37M |
| 2025-11-18 | $0.1837 | $43.80M | $38.97M |
| 2025-11-17 | $0.1889 | $45.14M | $22.67M |
| 2025-11-16 | $0.1901 | $45.19M | $43.82M |
| 2025-11-15 | $0.1782 | $42.48M | $324.02M |
| 2025-11-14 | $0.1685 | $40.47M | $36.14M |
| 2025-11-13 | $0.1727 | $41.38M | $52.97M |
| 2025-11-12 | $0.1792 | $42.61M | $30.54M |
| 2025-11-11 | $0.1591 | $38.02M | $21.00M |
| 2025-11-10 | $0.1784 | $42.16M | $41.69M |
| 2025-11-09 | $0.1842 | $44.03M | $56.13M |
| 2025-11-08 | $0.2495 | $58.40M | $99.55M |
| 2025-11-07 | $0.0856 | $19.50M | $50.57M |
| 2025-11-06 | $0.1337 | $31.95M | $4.31M |