UNT
ランク 374
Other digital asset
UnityWallet Token
$0.0988
+5.62% 24H
+18.10% 7D
時価総額
時価総額
$64.70M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$98.44M
+52.16% 時価総額超
取引量（24h）
取引量（24h）
$69,958
0.11% 時価総額比
流通
流通
657.21M UNT
の 1.00B 最大
過去最高値からの変動
過去最高値からの変動
-12.16%
高値（日付） 17 Jan 2026
ボラティリティ、30d
ボラティリティ、30d
67.0%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 223 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.0818 | $53.77M | $6,256 |
| 2026-08-26 | $0.0777 | $51.06M | $6,048 |
| 2026-08-25 | $0.0802 | $52.71M | $11,208 |
| 2026-08-24 | $0.0794 | $52.16M | $11,898 |
| 2026-08-23 | $0.0776 | $50.98M | $27,496 |
| 2026-08-22 | $0.0772 | $50.71M | $21,058 |
| 2026-08-21 | $0.0688 | $45.21M | $10,882 |
| 2026-08-20 | $0.0658 | $43.27M | $6,250 |
| 2026-08-19 | $0.0591 | $38.84M | $2,575 |
| 2026-08-18 | $0.0601 | $39.47M | $3,379 |
| 2026-08-17 | $0.0587 | $38.59M | $2,645 |
| 2026-08-16 | $0.0585 | $38.47M | $2,275 |
| 2026-08-15 | $0.0589 | $38.70M | $3,119 |
| 2026-08-14 | $0.0589 | $38.70M | $4,891 |
| 2026-08-13 | $0.0570 | $37.47M | $4,269 |
| 2026-08-12 | $0.0583 | $38.32M | $2,867 |
| 2026-08-11 | $0.0581 | $38.21M | $4,274 |
| 2026-08-10 | $0.0589 | $38.69M | $4,055 |
| 2026-08-09 | $0.0592 | $38.93M | $3,055 |
| 2026-08-08 | $0.0580 | $38.11M | $3,622 |
| 2026-08-07 | $0.0584 | $38.36M | $4,268 |
| 2026-08-06 | $0.0604 | $39.69M | $4,826 |
| 2026-08-05 | $0.0600 | $39.40M | $4,285 |
| 2026-08-04 | $0.0608 | $39.95M | $4,615 |
| 2026-08-03 | $0.0618 | $40.59M | $4,108 |
| 2026-08-02 | $0.0601 | $39.47M | $2,634 |
| 2026-08-01 | $0.0613 | $40.30M | $3,967 |
| 2026-07-31 | $0.0622 | $40.89M | $5,056 |
| 2026-07-30 | $0.0619 | $40.66M | $3,854 |
| 2026-07-29 | $0.0623 | $40.94M | $3,963 |
| 2026-07-28 | $0.0636 | $41.77M | $5,900 |
| 2026-07-27 | $0.0661 | $43.45M | $4,169 |
| 2026-07-26 | $0.0635 | $41.72M | $8,313 |
| 2026-07-25 | $0.0622 | $40.87M | $3,778 |
| 2026-07-24 | $0.0652 | $42.88M | $3,297 |
| 2026-07-23 | $0.0674 | $44.30M | $4,083 |
| 2026-07-22 | $0.0681 | $44.74M | $6,151 |
| 2026-07-21 | $0.0674 | $44.30M | $6,478 |
| 2026-07-20 | $0.0649 | $42.66M | $9,811 |
| 2026-07-19 | $0.0657 | $43.19M | $6,285 |
| 2026-07-18 | $0.0651 | $42.76M | $7,827 |
| 2026-07-17 | $0.0666 | $43.78M | $9,920 |
| 2026-07-16 | $0.0718 | $47.19M | $5,150 |
| 2026-07-15 | $0.0734 | $48.22M | $5,628 |
| 2026-07-14 | $0.0709 | $46.57M | $4,476 |
| 2026-07-13 | $0.0728 | $47.85M | $3,694 |
| 2026-07-12 | $0.0726 | $47.70M | $5,942 |
| 2026-07-11 | $0.0747 | $49.10M | $6,010 |
| 2026-07-10 | $0.0727 | $47.78M | $4,080 |
| 2026-07-09 | $0.0721 | $47.42M | $10,260 |
| 2026-07-08 | $0.0760 | $49.96M | $8,140 |
| 2026-07-07 | $0.0791 | $51.97M | $10,520 |
| 2026-07-06 | $0.0775 | $50.93M | $14,311 |
| 2026-07-05 | $0.0821 | $53.93M | $6,148 |
| 2026-07-04 | $0.0837 | $55.00M | $8,563 |
| 2026-07-03 | $0.0818 | $53.76M | $11,155 |
| 2026-07-02 | $0.0799 | $52.52M | $10,580 |
| 2026-07-01 | $0.0767 | $50.44M | $16,506 |
| 2026-06-30 | $0.0785 | $51.62M | $8,117 |
| 2026-06-29 | $0.0734 | $48.23M | $4,284 |
| 2026-06-28 | $0.0734 | $48.26M | $7,492 |
| 2026-06-27 | $0.0756 | $49.70M | $8,732 |
| 2026-06-26 | $0.0714 | $46.90M | $7,282 |
| 2026-06-25 | $0.0712 | $46.78M | $7,432 |
| 2026-06-24 | $0.0712 | $46.77M | $3,913 |
| 2026-06-23 | $0.0731 | $48.04M | $4,105 |
| 2026-06-22 | $0.0737 | $48.45M | $3,017 |
| 2026-06-21 | $0.0755 | $49.61M | $6,606 |
| 2026-06-20 | $0.0737 | $48.45M | $6,891 |
| 2026-06-19 | $0.0730 | $48.00M | $10,675 |
| 2026-06-18 | $0.0741 | $48.71M | $8,124 |
| 2026-06-17 | $0.0762 | $50.10M | $8,190 |
| 2026-06-16 | $0.0762 | $50.10M | $13,047 |
| 2026-06-15 | $0.0739 | $48.55M | $8,464 |
| 2026-06-14 | $0.0705 | $46.36M | $6,539 |
| 2026-06-13 | $0.0685 | $45.02M | $6,154 |
| 2026-06-12 | $0.0679 | $44.64M | $5,669 |
| 2026-06-11 | $0.0634 | $41.69M | $8,949 |
| 2026-06-10 | $0.0675 | $44.36M | $5,633 |
| 2026-06-09 | $0.0702 | $46.15M | $4,965 |
| 2026-06-08 | $0.0695 | $45.68M | $8,921 |
| 2026-06-07 | $0.0604 | $39.72M | $7,203 |
| 2026-06-06 | $0.0613 | $40.28M | $17,383 |
| 2026-06-05 | $0.0667 | $43.86M | $10,466 |
| 2026-06-04 | $0.0738 | $48.51M | $25,079 |
| 2026-06-03 | $0.0743 | $48.81M | $29,534 |
| 2026-06-02 | $0.0753 | $49.48M | $14,277 |
| 2026-06-01 | $0.0730 | $47.99M | $3,598 |
| 2026-05-31 | $0.0735 | $48.29M | $6,996 |
| 2026-05-30 | $0.0723 | $47.55M | $5,934 |
| 2026-05-29 | $0.0719 | $47.24M | $5,613 |
| 2026-05-28 | $0.0724 | $47.61M | $5,880 |
| 2026-05-27 | $0.0746 | $49.05M | $9,888 |
| 2026-05-26 | $0.0768 | $50.49M | $10,418 |
| 2026-05-25 | $0.0747 | $49.07M | $5,112 |
| 2026-05-24 | $0.0757 | $49.74M | $12,283 |
| 2026-05-23 | $0.0724 | $47.61M | $9,461 |
| 2026-05-22 | $0.0765 | $50.25M | $19,651 |
| 2026-05-21 | $0.0730 | $47.94M | $6,882 |
| 2026-05-20 | $0.0696 | $45.77M | $4,461 |
| 2026-05-19 | $0.0707 | $46.45M | $4,844 |
| 2026-05-18 | $0.0695 | $45.65M | $5,016 |
| 2026-05-17 | $0.0705 | $46.30M | $2,745 |
| 2026-05-16 | $0.0733 | $48.21M | $6,501 |
| 2026-05-15 | $0.0770 | $50.57M | $18,397 |
| 2026-05-14 | $0.0744 | $48.90M | $20,320 |
| 2026-05-13 | $0.0811 | $53.33M | $37,522 |
| 2026-05-12 | $0.0798 | $52.46M | $18,321 |
| 2026-05-11 | $0.0758 | $49.84M | $9,135 |
| 2026-05-10 | $0.0721 | $47.38M | $2,078 |
| 2026-05-09 | $0.0719 | $47.23M | $6,067 |
| 2026-05-08 | $0.0695 | $45.68M | $7,056 |
| 2026-05-07 | $0.0692 | $45.45M | $5,024 |
| 2026-05-06 | $0.0654 | $42.98M | $2,046 |
| 2026-05-05 | $0.0641 | $42.15M | $2,342 |
| 2026-05-04 | $0.0637 | $41.85M | $1,735 |
| 2026-05-03 | $0.0638 | $41.92M | $1,169 |
| 2026-05-02 | $0.0627 | $41.23M | $1,346 |
| 2026-05-01 | $0.0621 | $40.83M | $894.08 |
| 2026-04-30 | $0.0620 | $40.77M | $3,211 |
| 2026-04-29 | $0.0629 | $41.36M | $1,006 |
| 2026-04-28 | $0.0641 | $42.11M | $7,885 |
| 2026-04-27 | $0.0614 | $40.32M | $1,430 |
| 2026-04-26 | $0.0609 | $40.05M | $1,227 |
| 2026-04-25 | $0.0618 | $40.64M | $2,229 |
| 2026-04-24 | $0.0615 | $40.39M | $3,349 |
| 2026-04-23 | $0.0613 | $40.30M | $3,284 |
| 2026-04-22 | $0.0613 | $40.31M | $3,280 |
| 2026-04-21 | $0.0608 | $39.99M | $1,956 |
| 2026-04-20 | $0.0593 | $38.96M | $3,691 |
| 2026-04-19 | $0.0616 | $40.46M | $4,867 |
| 2026-04-18 | $0.0641 | $42.15M | $8,823 |
| 2026-04-17 | $0.0654 | $43.01M | $14,435 |
| 2026-04-16 | $0.0617 | $40.53M | $8,090 |
| 2026-04-15 | $0.0610 | $40.06M | $10,876 |
| 2026-04-14 | $0.0626 | $41.16M | $9,054 |
| 2026-04-13 | $0.0581 | $38.20M | $6,959 |
| 2026-04-12 | $0.0612 | $40.21M | $5,730 |
| 2026-04-11 | $0.0606 | $39.81M | $8,023 |
| 2026-04-10 | $0.0578 | $37.97M | $3,962 |
| 2026-04-09 | $0.0572 | $37.57M | $8,027 |
| 2026-04-08 | $0.0585 | $38.45M | $3,575 |
| 2026-04-07 | $0.0544 | $35.72M | $2,814 |
| 2026-04-06 | $0.0564 | $37.05M | $1,207 |
| 2026-04-05 | $0.0551 | $36.23M | $2,045 |
| 2026-04-04 | $0.0562 | $36.91M | $3,817 |
| 2026-04-03 | $0.0546 | $35.85M | $4,259 |
| 2026-04-02 | $0.0552 | $36.25M | $2,304 |
| 2026-04-01 | $0.0562 | $36.91M | $1,834 |
| 2026-03-31 | $0.0556 | $36.53M | $1,556 |
| 2026-03-30 | $0.0555 | $36.47M | $2,671 |
| 2026-03-29 | $0.0554 | $36.41M | $1,294 |
| 2026-03-28 | $0.0561 | $36.84M | $2,189 |
| 2026-03-27 | $0.0582 | $38.27M | $1,871 |
| 2026-03-26 | $0.0625 | $41.07M | $2,276 |
| 2026-03-25 | $0.0619 | $40.68M | $1,604 |
| 2026-03-24 | $0.0622 | $40.88M | $3,733 |
| 2026-03-23 | $0.0593 | $38.97M | $2,860 |
| 2026-03-22 | $0.0603 | $39.63M | $1,765 |
| 2026-03-21 | $0.0625 | $41.05M | $2,913 |
| 2026-03-20 | $0.0616 | $40.48M | $2,328 |
| 2026-03-19 | $0.0626 | $41.13M | $7,524 |
| 2026-03-18 | $0.0663 | $43.56M | $6,934 |
| 2026-03-17 | $0.0678 | $44.59M | $9,423 |
| 2026-03-16 | $0.0645 | $42.42M | $4,199 |
| 2026-03-15 | $0.0607 | $39.91M | $1,518 |
| 2026-03-14 | $0.0606 | $39.82M | $5,976 |
| 2026-03-13 | $0.0610 | $40.08M | $2,700 |
| 2026-03-12 | $0.0609 | $40.00M | $1,204 |
| 2026-03-11 | $0.0604 | $39.73M | $3,280 |
| 2026-03-10 | $0.0597 | $39.25M | $4,182 |
| 2026-03-09 | $0.0577 | $37.89M | $2,113 |
| 2026-03-08 | $0.0591 | $38.86M | $2,061 |
| 2026-03-07 | $0.0608 | $39.96M | $4,122 |
| 2026-03-06 | $0.0635 | $41.72M | $4,983 |
| 2026-03-05 | $0.0660 | $0.00 | $9,190 |
| 2026-03-04 | $0.0627 | $0.00 | $4,817 |
| 2026-03-03 | $0.0618 | $0.00 | $5,680 |
| 2026-03-02 | $0.0600 | $0.00 | $4,652 |
| 2026-03-01 | $0.0615 | $0.00 | $7,542 |
| 2026-02-28 | $0.0588 | $0.00 | $4,465 |
| 2026-02-27 | $0.0612 | $0.00 | $5,820 |
| 2026-02-26 | $0.0633 | $0.00 | $12,691 |
| 2026-02-25 | $0.0568 | $0.00 | $4,679 |
| 2026-02-24 | $0.0561 | $0.00 | $6,190 |
| 2026-02-23 | $0.0557 | $0.00 | $4,875 |
| 2026-02-22 | $0.0609 | $0.00 | $9,708 |
| 2026-02-21 | $0.0617 | $0.00 | $12,505 |
| 2026-02-20 | $0.0596 | $0.00 | $14,299 |
| 2026-02-19 | $0.0594 | $0.00 | $12,044 |
| 2026-02-18 | $0.0638 | $0.00 | $20,809 |
| 2026-02-17 | $0.0654 | $0.00 | $24,833 |
| 2026-02-16 | $0.0626 | $0.00 | $42,001 |
| 2026-02-15 | $0.0637 | $0.00 | $16,228 |
| 2026-02-14 | $0.0581 | $0.00 | $4,911 |
| 2026-02-13 | $0.0553 | $0.00 | $4,601 |
| 2026-02-12 | $0.0552 | $0.00 | $5,784 |
| 2026-02-11 | $0.0569 | $0.00 | $3,188 |
| 2026-02-10 | $0.0598 | $0.00 | $3,516 |
| 2026-02-09 | $0.0603 | $0.00 | $5,461 |
| 2026-02-08 | $0.0600 | $0.00 | $5,983 |
| 2026-02-07 | $0.0596 | $0.00 | $14,362 |
| 2026-02-06 | $0.0537 | $0.00 | $8,430 |
| 2026-02-05 | $0.0636 | $0.00 | $4,406 |
| 2026-02-04 | $0.0672 | $0.00 | $7,753 |
| 2026-02-03 | $0.0716 | $0.00 | $8,558 |
| 2026-02-02 | $0.0691 | $0.00 | $6,361 |
| 2026-02-01 | $0.0727 | $0.00 | $16,700 |
| 2026-01-31 | $0.0848 | $0.00 | $7,929 |
| 2026-01-30 | $0.0849 | $0.00 | $13,277 |
| 2026-01-29 | $0.0914 | $0.00 | $13,053 |
| 2026-01-28 | $0.0920 | $0.00 | $8,243 |
| 2026-01-27 | $0.0884 | $0.00 | $4,287 |
| 2026-01-26 | $0.0845 | $0.00 | $9,031 |
| 2026-01-25 | $0.0908 | $0.00 | $7,620 |
| 2026-01-24 | $0.0928 | $0.00 | $8,006 |
| 2026-01-23 | $0.0940 | $0.00 | $10,581 |
| 2026-01-22 | $0.0961 | $0.00 | $16,490 |
| 2026-01-21 | $0.0919 | $0.00 | $11,848 |
| 2026-01-20 | $0.0994 | $0.00 | $18,516 |
| 2026-01-19 | $0.1001 | $0.00 | $11,139 |
| 2026-01-18 | $0.1093 | $0.00 | $3,449 |
| 2026-01-17 | $0.1124 | $-1.00 | $15,048 |