Mercados españoles abiertos en 2 hrs 28 min

Uniswap EUR (UNI7083-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
11,98+0,58 (+5,11%)
A partir del 05:29AM UTC. Mercado abierto.
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 mar 202411,4012,1111,3411,9811,98385.836.416
04 mar 202411,6512,0711,0511,6411,64399.583.279
03 mar 202410,7012,3510,4711,6511,65582.180.129
02 mar 202410,3011,0610,0210,7010,70370.797.941
01 mar 202410,0910,999,9210,3010,30540.486.816
29 feb 202410,0110,329,2710,0910,09441.398.609
28 feb 20249,7610,309,6510,0110,01357.115.360
27 feb 202410,2510,589,619,769,76436.105.105
26 feb 202410,3910,649,4110,2510,25549.926.521
25 feb 202410,4811,8110,1610,3910,391.275.013.607
24 feb 20246,7911,406,5210,4710,471.698.963.677
23 feb 20246,836,916,746,796,7990.353.481
22 feb 20246,996,996,566,836,83105.941.658
21 feb 20247,147,136,736,996,99129.385.844
20 feb 20247,097,217,007,147,14104.145.580
19 feb 20247,217,397,027,097,09107.131.419
18 feb 20246,917,236,867,207,20132.088.262
17 feb 20246,967,126,826,916,91134.325.110
16 feb 20246,426,976,426,966,96155.751.137
15 feb 20246,246,436,206,426,4280.131.774
14 feb 20246,356,376,166,246,2485.466.213
13 feb 20246,196,366,026,356,3581.949.743
12 feb 20246,156,316,106,186,1876.742.411
11 feb 20246,176,256,076,156,1558.730.003
10 feb 20245,866,215,866,176,1794.309.979
09 feb 20245,935,965,865,865,8661.499.439
08 feb 20245,836,005,795,935,9364.797.839
07 feb 20245,585,985,585,835,8374.320.252
06 feb 20245,555,675,525,585,5849.650.736
05 feb 20245,655,675,545,555,5543.512.148
04 feb 20245,685,815,625,655,6551.432.240
03 feb 20245,565,795,555,685,6863.311.222
02 feb 20245,555,605,455,565,5672.716.552
01 feb 20245,775,825,505,555,5590.586.829
31 ene 20245,675,835,655,775,7779.002.424
30 ene 20245,485,675,455,675,6769.144.262
29 ene 20245,515,585,435,485,4857.775.806
28 ene 20245,485,525,395,515,5147.897.578
27 ene 20245,305,485,275,485,4870.814.317
26 ene 20245,395,395,215,305,3060.795.042
25 ene 20245,385,415,275,395,3973.736.922
24 ene 20245,555,625,115,385,3898.502.291
23 ene 20245,855,875,515,555,5580.361.194
22 ene 20245,945,975,845,845,8449.273.444
21 ene 20245,826,055,785,945,9481.580.548
20 ene 20245,805,855,575,825,8288.466.065
19 ene 20246,216,275,775,805,8092.629.567
18 ene 20246,276,336,146,216,2190.861.192
17 ene 20246,096,366,086,276,27108.158.079
16 ene 20245,776,135,776,106,10121.817.450
15 ene 20246,056,075,775,775,7785.744.171
14 ene 20246,016,105,866,056,0595.820.332
13 ene 20246,216,335,826,026,02164.205.529
12 ene 20245,986,355,956,216,21175.675.852
11 ene 20245,506,135,465,975,97149.929.076
10 ene 20245,695,725,235,505,50120.360.582
09 ene 20245,495,695,235,695,69114.880.639
08 ene 20245,765,885,465,495,4976.904.973
07 ene 20245,875,875,535,765,76105.339.566
06 ene 20245,976,045,695,875,87139.021.441
05 ene 20245,896,115,885,975,97122.254.507
04 ene 20246,566,725,785,895,89234.447.551
03 ene 20246,896,996,556,566,56122.693.665
02 ene 20246,556,926,506,896,8983.079.201
01 ene 20246,686,946,556,556,55101.156.452
31 dic 20236,857,056,656,686,68117.830.417
30 dic 20237,087,116,706,856,85223.591.159
29 dic 20236,537,436,537,087,08377.288.504
28 dic 20236,676,676,366,526,52183.690.919
27 dic 20236,327,056,066,676,67323.709.895
26 dic 20236,236,466,076,326,32162.974.923
25 dic 20235,766,495,746,236,23282.067.525
24 dic 20235,825,825,565,765,76154.416.371
23 dic 20235,615,885,595,825,82145.328.002
22 dic 20235,415,625,375,615,61105.917.741
21 dic 20235,315,565,305,415,4183.544.377
20 dic 20235,435,525,265,315,3180.853.194
19 dic 20235,575,605,175,435,43137.385.741
18 dic 20235,645,745,575,575,5795.453.008
17 dic 20235,535,715,475,645,6475.941.766
16 dic 20235,785,795,515,535,5393.843.646
15 dic 20235,785,915,695,785,78110.164.237
14 dic 20235,775,815,565,785,78114.349.448
13 dic 20235,675,865,665,775,77108.229.921
12 dic 20236,136,135,525,675,67189.863.775
11 dic 20236,346,376,016,136,13143.748.172
10 dic 20236,066,546,056,346,34249.215.529
09 dic 20235,836,075,826,066,06142.598.650
08 dic 20235,575,875,575,835,83124.870.995
07 dic 20235,805,825,575,575,57162.679.661
06 dic 20235,635,875,535,805,80157.230.894
05 dic 20235,575,775,465,635,63329.874.754
04 dic 20235,675,735,495,575,57162.000.044
03 dic 20235,535,685,525,675,67125.681.770
02 dic 20235,465,605,435,535,53168.386.949
01 dic 20235,495,495,375,465,46196.778.412
30 nov 20235,595,795,475,495,49123.170.921
29 nov 20235,745,975,575,595,59199.475.333
28 nov 20235,645,795,435,745,74201.680.092
27 nov 20235,645,665,365,645,64119.560.380
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...