Mercados españoles abiertos en 4 hrs 3 min

Uniswap EUR (UNI7083-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
6,0833+0,0344 (+0,57%)
A partir del 03:56AM UTC. Mercado abierto.
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 feb 20236,05966,09566,03486,08336,083376.035.992
31 ene 2023------
30 ene 20236,36856,43515,89275,99885,9988116.692.531
29 ene 20236,10236,42226,04466,36836,368393.662.854
28 ene 20236,30636,34856,04886,10236,102372.542.939
27 ene 20236,20676,31556,05576,30556,305594.938.986
26 ene 20236,03906,21605,97466,20766,2076107.798.301
25 ene 20235,78226,12575,63876,04126,0412110.767.020
24 ene 20236,18056,26955,77115,78165,7816112.293.560
23 ene 20236,34666,39566,16886,18296,1829148.745.707
22 ene 20236,13506,51126,09816,34586,3458161.945.961
21 ene 20236,13946,26016,05376,13296,1329120.566.441
20 ene 20235,68996,14135,60696,13886,138884.282.726
19 ene 20235,61165,70365,55525,69065,690674.590.782
18 ene 20235,89036,25815,61165,61225,6122203.484.216
17 ene 20236,04026,09625,88695,89135,891396.252.404
16 ene 20236,08806,19075,84586,03956,0395118.583.424
15 ene 20236,11396,15305,92146,08786,0878101.855.466
14 ene 20235,80546,39355,80546,11356,1135220.141.702
13 ene 20235,68475,84905,59805,80575,805795.194.348
12 ene 20235,55675,68555,48605,68465,6846126.247.725
11 ene 20235,38885,51555,23675,50155,501570.313.948
10 ene 20235,40195,46725,30935,38945,389469.175.197
09 ene 20235,22465,54035,22465,40225,402290.773.266
08 ene 20235,08115,22585,03175,22385,223840.131.607
07 ene 20235,17715,20905,06525,08155,081536.348.010
06 ene 20235,10535,18125,01835,17725,177248.836.261
05 ene 20235,21115,22875,08115,10535,105348.476.452
04 ene 20235,10295,27085,08095,21035,210373.814.979
03 ene 20235,02725,07755,01055,10325,103249.187.093
02 ene 20234,90045,10494,85275,02695,026966.534.088
01 ene 20234,81354,91864,75904,90014,900129.310.685
31 dic 20224,74684,84174,72034,81324,813235.359.617
30 dic 20224,73854,76724,67244,74694,746939.353.665
29 dic 20224,68224,80464,66764,73894,738947.865.937
28 dic 20224,87154,88344,67864,68224,682257.446.131
27 dic 20224,88744,97984,80224,87184,871841.176.021
26 dic 20224,85464,89334,83294,88814,888144.328.167
25 dic 20224,87984,90784,77174,85444,854446.276.152
24 dic 20224,93044,93604,86614,87974,879736.297.997
23 dic 20225,05085,08194,91644,93034,930349.480.783
22 dic 20225,00755,06134,85975,05205,052047.616.099
21 dic 20225,04475,04474,92355,00755,007540.213.183
20 dic 20224,80165,05254,77825,04555,045547.448.801
19 dic 20225,03875,11404,74294,80114,801154.350.575
18 dic 20225,09435,09615,02435,03825,038231.145.301
17 dic 20225,00855,12154,96265,09525,095263.408.951
16 dic 20225,45455,51754,97115,00915,009190.035.189
15 dic 20225,54525,65035,44795,45375,453777.819.351
14 dic 20225,73245,79465,54475,54475,544776.197.230
13 dic 20225,62195,84795,54795,73175,731780.566.748
12 dic 20225,63755,67375,48045,62215,622159.422.691
11 dic 20225,76495,79215,62245,63765,637645.036.327
10 dic 20225,83355,89025,75875,76445,764439.769.832
09 dic 20225,85315,94665,78275,83315,833170.171.743
08 dic 20225,72235,88845,64335,85235,852370.100.415
07 dic 20225,90525,98235,64645,72275,722772.520.050
06 dic 20225,88465,92585,80025,90545,905471.950.436
05 dic 20225,94896,08765,85345,88455,884584.524.873
04 dic 20225,78855,97045,78855,95075,950762.094.401
03 dic 20226,02686,08795,77775,78875,788792.787.893
02 dic 20225,60346,17185,60726,02716,0271147.447.115
01 dic 20225,62855,66305,46565,60315,603199.260.523
30 nov 20225,28945,64465,28865,62935,6293131.477.866
29 nov 20225,11725,31765,09145,28925,289260.948.050
28 nov 20225,21435,25044,98805,11745,117466.828.019
27 nov 20225,20165,37965,21405,21405,214054.184.100
26 nov 20225,20035,38345,17305,20155,201577.823.044
25 nov 20225,23695,28215,09075,20055,200574.205.836
24 nov 20225,26825,33885,18695,23775,237780.051.550
23 nov 20225,14075,31625,11305,26785,2678109.729.023
22 nov 20225,06985,21644,84915,13935,1393152.574.046
21 nov 20225,26065,29464,99595,07035,0703139.758.785
20 nov 20225,57275,61115,24085,26035,260377.998.351
19 nov 20225,65365,65485,50285,57285,572867.263.711
18 nov 20225,54215,79945,54155,65525,6552105.546.975
17 nov 20225,74275,81485,51615,54115,541192.855.027
16 nov 20226,07096,15865,63145,74245,7424129.450.353
15 nov 20225,87376,21785,79266,07156,0715174.169.709
14 nov 20225,62565,89275,26535,87315,8731207.945.108
13 nov 20225,35905,91975,34175,62575,6257225.190.719
12 nov 20225,86975,93425,15615,35915,3591246.114.744
11 nov 20225,64776,01015,37185,87105,8710253.381.646
10 nov 20224,88575,79044,83355,64855,6485303.449.117
09 nov 20226,01046,14984,76454,88744,8874323.505.249
08 nov 20227,00097,00915,63606,00966,0096393.880.401
07 nov 20227,12947,63306,91767,00097,0009276.089.617
06 nov 20227,69217,75247,13327,13377,1337170.705.498
05 nov 20227,56517,77077,55467,69217,6921198.541.228
04 nov 20227,11057,79407,01927,56547,5654283.274.728
03 nov 20227,22427,51517,09877,11137,1113213.776.105
02 nov 20227,21607,37516,91827,22357,2235251.600.271
01 nov 20227,05307,46537,00077,21677,2167218.114.709
31 oct 20226,93697,16246,76007,05447,0544169.191.521
30 oct 20227,09387,37226,84776,93756,9375182.384.355
29 oct 20226,89437,20626,74867,09267,0926238.334.424
28 oct 20226,83786,98756,57606,89566,8956264.431.038
27 oct 20226,64287,13266,64466,83756,8375240.921.271
26 oct 20226,59616,85686,56796,64146,6414568.042.624
25 oct 20226,21556,78176,16926,59906,5990155.008.115
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...