Mercados españoles cerrados

Uniswap EUR (UNI1-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
5,0849+0,0458 (+0,91%)
A partir del 09:22PM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20224,95245,13564,87665,08495,0849114.209.696
21 may 20224,83135,06374,74854,95704,9570113.986.301
20 may 20224,90445,19154,69844,83164,8316156.021.235
19 may 20224,68074,91414,52964,90584,9058148.695.272
18 may 20225,18235,23794,68134,68074,6807138.850.188
17 may 20224,83305,20164,83305,18235,1823154.150.296
16 may 20225,24215,24214,74384,83214,8321155.103.782
15 may 20224,97955,24124,80855,24085,2408236.499.577
14 may 20224,92815,13074,57014,98024,9802217.475.602
13 may 20224,51785,23354,46374,92734,9273227.392.480
12 may 20224,64424,88523,63834,52124,5212384.924.823
11 may 20225,77225,88504,49204,64194,6419484.469.071
10 may 20225,73026,27435,53535,77375,7737350.657.510
09 may 20226,76086,84565,73705,73705,7370343.978.018
08 may 20226,81426,93706,55626,76096,7609200.697.615
07 may 20227,20277,21756,66806,81376,8137224.184.515
06 may 20226,95917,26616,58367,20437,2043232.572.025
05 may 20227,48767,62106,68266,95796,9579228.258.057
04 may 20226,51017,49216,50197,49217,4921210.577.834
03 may 20226,59796,76846,39116,51036,5103127.968.260
02 may 20226,76156,80566,38236,59786,5978140.983.969
01 may 20226,42206,83936,32136,76296,7629184.239.285
30 abr 20227,22687,37696,32646,42226,4222192.397.931
29 abr 20227,78027,80737,16337,22707,2270169.368.923
28 abr 20227,78367,92087,66597,78077,7807132.362.444
27 abr 20227,52417,94927,52407,78377,7837129.314.986
26 abr 20228,15508,19987,48667,52217,5221150.932.356
25 abr 20228,07278,17477,64778,15698,1569189.089.537
24 abr 20228,28388,46168,07258,07288,0728144.770.848
23 abr 20228,25938,52968,22708,28588,2858192.527.856
22 abr 20228,17688,38178,14528,25948,2594228.440.151
21 abr 20228,58858,89218,06898,17758,1775260.952.325
20 abr 20228,84238,94238,42898,58878,5887219.339.272
19 abr 20228,70728,89968,55448,84248,8424177.771.079
18 abr 20228,56508,71218,24778,70678,7067187.081.981
17 abr 20228,93968,97128,54248,56408,5640108.034.665
16 abr 20229,02899,07188,80298,94038,9403118.994.094
15 abr 20228,75619,19498,75619,02859,0285205.579.523
14 abr 20228,86508,93008,64858,75588,7558235.034.612
13 abr 20228,61248,91968,58798,86628,8662167.477.227
12 abr 20228,26248,70788,24768,61278,6127156.001.916
11 abr 20229,10729,10728,23328,26008,2600195.985.761
10 abr 20229,24919,46369,10179,11039,1103129.001.365
09 abr 20228,93259,25108,93259,24899,2489140.546.913
08 abr 20229,65459,68928,88388,93098,9309172.581.706
07 abr 20229,15209,69209,06869,65699,6569167.708.595
06 abr 202210,187610,19189,14569,14849,1484268.092.393
05 abr 202210,491610,829810,185210,188310,1883197.520.454
04 abr 202210,738010,990610,121510,489910,4899293.590.304
03 abr 202210,548910,878210,429010,739810,7398247.842.234
02 abr 202210,479210,835310,422010,554310,5543315.242.980
01 abr 202210,177510,92069,885310,478810,4788307.351.690
31 mar 202210,492611,131710,047310,173410,1734401.092.770
30 mar 202210,140010,62049,837010,493310,4933321.419.358
29 mar 20229,922810,49079,922810,140710,1407290.272.870
28 mar 202210,377810,53219,92119,92819,9281280.189.883
27 mar 20229,658610,37629,565510,376210,3762217.442.950
26 mar 20229,64899,76829,46119,65789,6578139.101.147
25 mar 20229,780410,09129,54059,64959,6495247.637.665
24 mar 20229,07749,78919,06629,77919,7791282.160.074
23 mar 20228,85819,28478,78169,07659,0765203.721.943
22 mar 20228,47669,23188,44338,85718,8571267.061.336
21 mar 20228,44048,68428,33698,47698,4769208.433.045
20 mar 20228,77418,82408,28348,44018,4401178.575.638
19 mar 20228,71728,97568,67858,77298,7729274.410.722
18 mar 20228,30828,81598,15828,71798,7179201.647.231
17 mar 20228,25098,47268,19798,31008,3100174.580.117
16 mar 20227,93818,31967,84958,25138,2513231.491.743
15 mar 20227,75588,00507,43037,93787,9378149.681.756
14 mar 20227,50857,79747,45407,75647,7564155.582.469
13 mar 20227,76707,98977,46947,50817,5081128.548.370
12 mar 20227,82348,11247,77027,77277,7727136.395.941
11 mar 20227,88218,17707,64707,82427,8242190.438.461
10 mar 20228,31058,39517,73737,88237,8823193.081.348
09 mar 20228,10168,63538,06028,30928,3092238.269.218
08 mar 20227,66688,11807,63258,10078,1007201.366.441
07 mar 20227,80738,07617,51877,66817,6681197.608.020
06 mar 20228,24998,29257,80387,80677,8067159.114.216
05 mar 20228,05548,34407,98588,24958,2495135.132.634
04 mar 20228,63518,63787,96738,05088,0508189.351.823
03 mar 20229,03099,09778,54488,63418,6341174.560.798
02 mar 20229,28729,48938,96539,03029,0302242.122.953
01 mar 20229,37989,67479,04299,28709,2870317.088.630
28 feb 20228,73859,37938,47589,37939,3793391.472.204
27 feb 20228,02648,97467,72998,74068,7406399.392.816
26 feb 20228,19598,41477,98028,02668,0266153.286.613
25 feb 20227,88348,34487,60328,19748,1974197.582.473
24 feb 20227,77477,96316,75187,88317,8831375.717.882
23 feb 20227,83018,29337,72597,77927,7792170.578.058
22 feb 20227,56227,89477,27757,82997,8299223.547.929
21 feb 20228,27578,55597,56287,56447,5644246.890.364
20 feb 20228,86538,86538,17428,27988,2798228.601.049
19 feb 20228,98899,18638,67188,86618,8661303.285.191
18 feb 20229,13549,39808,89558,99098,9909284.181.842
17 feb 20229,89459,98739,04949,12849,1284168.682.403
16 feb 202210,087910,12089,52179,90329,9032178.485.855
15 feb 20229,399310,11949,392610,086610,0866164.942.456
14 feb 20229,13729,44328,94979,39989,3998119.546.556
13 feb 20229,36059,52509,07049,14319,1431112.765.475
12 feb 20229,37379,64229,22129,36219,3621135.631.411
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...