Mercados españoles cerrados en 6 hrs 4 min

Uniswap EUR (UNI3-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
19,38-0,59 (-2,94%)
A partir del 10:25AM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic 202119,8520,3519,1919,3819,38397.708.128
02 dic 202118,5320,3318,1519,7819,78531.907.655
01 dic 202118,7419,6618,3818,5318,53311.798.553
30 nov 202117,9618,9717,3818,7518,75259.867.934
29 nov 202117,8918,1717,4717,9817,98179.644.524
28 nov 202117,2617,9416,4717,8617,86237.535.894
27 nov 202116,9917,7916,9917,2417,24142.169.935
26 nov 202119,0819,1516,6616,9516,95273.561.447
25 nov 202118,5819,2918,4018,5918,59239.120.315
24 nov 202119,7419,8718,3719,4019,40217.360.941
23 nov 202118,6519,8518,5019,7219,72225.963.666
22 nov 202119,2219,7118,4218,6718,67281.976.402
21 nov 202119,5219,6418,9819,2519,25146.146.839
20 nov 202118,8019,5118,5819,5019,50179.172.537
19 nov 202117,6718,9017,4518,8118,81207.523.375
18 nov 202119,3419,6317,3017,6817,68289.295.161
17 nov 202119,1819,3718,6919,3419,34254.053.302
16 nov 202121,1521,1518,0619,1819,18476.356.721
15 nov 202121,4921,8121,0321,0821,08231.939.778
14 nov 202121,5621,8221,0021,4721,47143.353.070
13 nov 202121,4721,6721,1121,5721,57145.991.442
12 nov 202122,2022,4620,9121,4821,48257.938.556
11 nov 202122,0622,7821,7322,2422,24286.236.871
10 nov 202122,7324,6821,1522,0722,07633.180.490
09 nov 202122,6524,0222,4722,7622,76456.670.505
08 nov 202121,9122,7421,8422,6522,65298.369.305
07 nov 202121,8122,0921,6421,9121,91143.175.291
06 nov 202122,1722,3421,2221,8021,80205.559.267
05 nov 202122,3022,6521,9422,1722,17265.129.750
04 nov 202123,1123,6721,8922,3222,32341.686.082
03 nov 202122,6123,3521,9923,1223,12397.522.120
02 nov 202122,1022,7321,7122,6022,60236.152.833
01 nov 202121,6322,8420,9322,1022,10307.761.786
31 oct 202121,5521,8820,8221,6321,63189.362.614
30 oct 202122,0022,1021,1921,5521,55171.627.982
29 oct 202121,3222,1121,1621,9821,98252.486.378
28 oct 202120,8221,8820,7121,3521,35365.086.728
27 oct 202122,9124,3820,5020,8220,82584.981.438
26 oct 202123,0224,3422,6822,9022,90476.993.553
25 oct 202122,1623,0022,0823,0023,00199.282.452
24 oct 202123,0823,4021,8122,2022,20214.823.816
23 oct 202122,0123,1021,7223,0623,06219.626.820
22 oct 202122,4523,0421,7722,0222,02293.964.938
21 oct 202123,2923,8422,2122,4622,46335.245.297
20 oct 202122,3723,2521,9623,2023,20263.780.308
19 oct 202122,1022,5521,7422,4122,41216.361.029
18 oct 202122,3522,6221,4922,0922,09226.303.990
17 oct 202123,3223,3821,6622,3622,36340.588.454
16 oct 202122,2924,0422,1823,2923,29442.606.083
15 oct 202122,7923,1121,9522,2822,28425.770.725
14 oct 202121,2922,8121,1722,7822,78442.858.623
13 oct 202120,3522,2420,0921,2821,28579.172.927
12 oct 202120,9420,9419,3720,3520,35280.670.125
11 oct 202120,9221,6420,4120,9120,91282.701.755
10 oct 202121,7222,4620,8820,9720,97306.551.051
09 oct 202121,4122,1721,2621,7221,72251.559.450
08 oct 202122,0822,5521,3321,4121,41318.430.840
07 oct 202121,8622,7421,2222,0922,09361.085.619
06 oct 202122,1222,4820,6721,8821,88414.708.156
05 oct 202121,8122,2921,2222,1322,13346.193.374
04 oct 202122,4122,4120,9221,7821,78393.075.450
03 oct 202122,5622,9522,1922,4022,40346.874.717
02 oct 202122,1023,4721,9122,5822,58573.076.363
01 oct 202120,3422,2720,3222,1122,11607.539.118
30 sept 202119,8420,6319,5720,3320,33476.202.124
29 sept 202119,7920,8119,2919,8719,87735.515.629
28 sept 202119,1621,3719,0519,7319,731.149.910.215
27 sept 202120,5922,1719,0619,1919,19938.823.374
26 sept 202116,6421,0615,1620,5020,501.370.856.251
25 sept 202116,7817,1716,2116,6416,64253.876.739
24 sept 202118,3318,4115,6016,7816,78411.986.692
23 sept 202118,5118,6517,8618,3418,34250.605.857
22 sept 202116,2518,5116,1018,5118,51412.332.279
21 sept 202117,8218,4115,7516,2416,24467.321.102
20 sept 202120,3820,4517,5417,7117,71508.428.219
19 sept 202120,9120,9820,1020,4020,40225.367.816
18 sept 202120,7221,4520,4720,9320,93251.898.585
17 sept 202122,3122,4020,4920,7120,71427.181.103
16 sept 202123,2423,3521,6222,3322,33544.620.601
15 sept 202121,7423,2420,9223,2423,24535.512.152
14 sept 202119,2021,9619,0721,7421,74497.163.620
13 sept 202120,1020,3118,2019,1819,18423.618.750
12 sept 202119,2620,4818,7820,0520,05381.584.909
11 sept 202118,8820,2018,8719,2619,26312.679.859
10 sept 202119,7320,5118,2118,9018,90449.756.760
09 sept 202119,3520,8619,2819,7119,71535.907.140
08 sept 202120,4621,0518,1519,6119,61689.157.662
07 sept 202124,2824,6818,1520,4720,471.156.535.689
06 sept 202124,7125,5224,0824,3024,30610.018.340
05 sept 202124,0424,8023,8724,7124,71374.947.743
04 sept 202124,1224,7823,8024,0824,08418.641.984
03 sept 202125,2226,2423,8924,1324,13839.120.888
02 sept 202126,4626,5024,9525,2525,25388.183.395
01 sept 202124,8526,4324,3526,4326,43758.816.883
31 ago 202122,7325,1622,2824,9124,91664.996.814
30 ago 202122,7323,9221,7422,7022,70357.789.464
29 ago 202122,7423,4522,2222,7322,73256.469.879
28 ago 202123,2423,3922,6222,7322,73197.516.358
27 ago 202121,7423,2921,3323,2023,20313.957.299
26 ago 202123,0023,4721,4121,7521,75317.750.607
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...