UNI7083-EUR - Uniswap EUR
CCC - CoinMarketCap. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2023 | 4,7876 | 4,8021 | 4,7024 | 4,7350 | 4,7350 | 36.765.480 |
| 30 mag 2023 | 4,8022 | 4,8140 | 4,7562 | 4,7720 | 4,7720 | 37.224.621 |
| 29 mag 2023 | 4,6996 | 4,8156 | 4,6904 | 4,8022 | 4,8022 | 33.980.013 |
| 28 mag 2023 | 4,6397 | 4,7011 | 4,6299 | 4,7005 | 4,7005 | 29.321.461 |
| 27 mag 2023 | 4,6156 | 4,6773 | 4,6047 | 4,6401 | 4,6401 | 31.477.068 |
| 26 mag 2023 | 4,6296 | 4,6296 | 4,5578 | 4,6154 | 4,6154 | 33.440.307 |
| 25 mag 2023 | 4,7123 | 4,7137 | 4,5459 | 4,6298 | 4,6298 | 44.551.368 |
| 24 mag 2023 | 4,6989 | 4,8068 | 4,6841 | 4,7128 | 4,7128 | 38.025.441 |
| 23 mag 2023 | 4,7240 | 4,7475 | 4,6868 | 4,6991 | 4,6991 | 38.013.708 |
| 22 mag 2023 | 4,8900 | 4,8962 | 4,7245 | 4,7242 | 4,7242 | 29.997.468 |
| 21 mag 2023 | 4,9159 | 4,9170 | 4,8555 | 4,8901 | 4,8901 | 24.837.761 |
| 20 mag 2023 | 4,9215 | 4,9613 | 4,8948 | 4,9155 | 4,9155 | 32.015.438 |
| 19 mag 2023 | 4,9165 | 4,9920 | 4,8514 | 4,9211 | 4,9211 | 54.345.569 |
| 18 mag 2023 | 4,7382 | 4,9165 | 4,7229 | 4,9162 | 4,9162 | 45.766.813 |
| 17 mag 2023 | 4,7164 | 4,7436 | 4,6451 | 4,7381 | 4,7381 | 32.656.435 |
| 16 mag 2023 | 4,7345 | 4,7980 | 4,6886 | 4,7164 | 4,7164 | 35.197.676 |
| 15 mag 2023 | 4,6692 | 4,7411 | 4,6486 | 4,7335 | 4,7335 | 24.422.436 |
| 14 mag 2023 | 4,7516 | 4,7560 | 4,6493 | 4,6690 | 4,6690 | 27.048.909 |
| 13 mag 2023 | 4,6473 | 4,7562 | 4,5016 | 4,7515 | 4,7515 | 49.519.586 |
| 12 mag 2023 | 4,6720 | 4,7141 | 4,5655 | 4,6477 | 4,6477 | 58.757.699 |
| 11 mag 2023 | 4,5210 | 4,6721 | 4,4711 | 4,6719 | 4,6719 | 51.398.683 |
| 10 mag 2023 | 4,5244 | 4,5648 | 4,5037 | 4,5211 | 4,5211 | 34.216.745 |
| 09 mag 2023 | 4,7875 | 4,7925 | 4,4494 | 4,5246 | 4,5246 | 68.872.715 |
| 08 mag 2023 | 4,7368 | 4,7778 | 4,7012 | 4,7881 | 4,7881 | 26.289.086 |
| 07 mag 2023 | 4,9538 | 4,9927 | 4,7232 | 4,7372 | 4,7372 | 53.097.824 |
| 06 mag 2023 | 4,7758 | 5,0842 | 4,7587 | 4,9533 | 4,9533 | 53.387.364 |
| 05 mag 2023 | 4,8692 | 4,8728 | 4,7480 | 4,7758 | 4,7758 | 29.038.857 |
| 04 mag 2023 | 4,8393 | 4,8700 | 4,7079 | 4,8686 | 4,8686 | 37.708.635 |
| 03 mag 2023 | 4,8608 | 4,8646 | 4,7992 | 4,8393 | 4,8393 | 30.904.708 |
| 02 mag 2023 | 4,9654 | 4,9875 | 4,8143 | 4,8605 | 4,8605 | 38.455.213 |
| 01 mag 2023 | 5,0602 | 5,0908 | 4,9508 | 4,9662 | 4,9662 | 33.230.477 |
| 30 apr 2023 | 4,9673 | 5,0604 | 4,9483 | 5,0604 | 5,0604 | 29.596.406 |
| 29 apr 2023 | 5,0408 | 5,0454 | 4,9669 | 4,9675 | 4,9675 | 29.795.087 |
| 28 apr 2023 | 4,8472 | 5,0651 | 4,8426 | 5,0404 | 5,0404 | 54.885.636 |
| 27 apr 2023 | 4,9686 | 5,1338 | 4,7004 | 4,8467 | 4,8467 | 72.366.573 |
| 26 apr 2023 | 4,8488 | 4,9786 | 4,7893 | 4,9689 | 4,9689 | 67.147.271 |
| 25 apr 2023 | 4,9392 | 5,0099 | 4,8210 | 4,8494 | 4,8494 | 68.141.510 |
| 24 apr 2023 | 4,9620 | 4,9888 | 4,8216 | 4,9392 | 4,9392 | 62.341.549 |
| 23 apr 2023 | 4,9301 | 4,9974 | 4,9185 | 4,9619 | 4,9619 | 59.187.079 |
| 22 apr 2023 | 5,2732 | 5,3129 | 4,8951 | 4,9300 | 4,9300 | 87.285.640 |
| 21 apr 2023 | 5,3348 | 5,4279 | 5,1876 | 5,2729 | 5,2729 | 82.306.370 |
| 20 apr 2023 | 5,7686 | 5,8901 | 5,2798 | 5,3376 | 5,3376 | 134.957.250 |
| 19 apr 2023 | 5,6101 | 5,7930 | 5,5554 | 5,7692 | 5,7692 | 92.579.660 |
| 18 apr 2023 | 5,7529 | 5,7539 | 5,5826 | 5,6095 | 5,6095 | 75.445.154 |
| 17 apr 2023 | 5,6525 | 5,8058 | 5,5618 | 5,7531 | 5,7531 | 86.820.194 |
| 16 apr 2023 | 5,6874 | 5,7283 | 5,6151 | 5,6532 | 5,6532 | 73.257.003 |
| 15 apr 2023 | 5,6126 | 5,8299 | 5,5956 | 5,6874 | 5,6874 | 131.271.298 |
| 14 apr 2023 | 5,4070 | 5,6440 | 5,3729 | 5,6120 | 5,6120 | 84.104.941 |
| 13 apr 2023 | 5,4462 | 5,4569 | 5,2855 | 5,4070 | 5,4070 | 74.509.414 |
| 12 apr 2023 | 5,5381 | 5,5912 | 5,4345 | 5,4458 | 5,4458 | 68.949.378 |
| 11 apr 2023 | 5,4256 | 5,5595 | 5,3899 | 5,5379 | 5,5379 | 69.787.425 |
| 10 apr 2023 | 5,3839 | 5,4160 | 5,3101 | 5,4249 | 5,4249 | 60.544.173 |
| 09 apr 2023 | 5,4642 | 5,5005 | 5,3704 | 5,3837 | 5,3837 | 60.780.211 |
| 08 apr 2023 | 5,5655 | 5,5855 | 5,4650 | 5,4645 | 5,4645 | 55.994.320 |
| 07 apr 2023 | 5,7125 | 5,7143 | 5,5465 | 5,5652 | 5,5652 | 54.936.725 |
| 06 apr 2023 | 5,6188 | 5,7749 | 5,6011 | 5,7132 | 5,7132 | 62.155.522 |
| 05 apr 2023 | 5,4400 | 5,6568 | 5,4079 | 5,6191 | 5,6191 | 61.460.822 |
| 04 apr 2023 | 5,5035 | 5,5766 | 5,4030 | 5,4399 | 5,4399 | 66.767.871 |
| 03 apr 2023 | 5,6141 | 5,6257 | 5,4486 | 5,5042 | 5,5042 | 46.713.302 |
| 02 apr 2023 | 5,5765 | 5,6909 | 5,5546 | 5,5771 | 5,5771 | 49.878.993 |
| 01 apr 2023 | 5,4061 | 5,6273 | 5,4032 | 5,5773 | 5,5773 | 67.300.111 |
| 31 mar 2023 | 5,4866 | 5,5869 | 5,3705 | 5,4057 | 5,4057 | 72.029.707 |
| 30 mar 2023 | 5,3668 | 5,5641 | 5,3650 | 5,4850 | 5,4850 | 62.858.640 |
| 29 mar 2023 | 5,2257 | 5,4151 | 5,1659 | 5,3681 | 5,3681 | 44.068.791 |
| 28 mar 2023 | 5,3762 | 5,3954 | 5,1379 | 5,2253 | 5,2253 | 55.740.552 |
| 27 mar 2023 | 5,3087 | 5,4396 | 5,2916 | 5,3759 | 5,3759 | 43.842.463 |
| 26 mar 2023 | 5,4671 | 5,4855 | 5,2905 | 5,3092 | 5,3092 | 51.368.460 |
| 25 mar 2023 | 5,7648 | 5,8071 | 5,4151 | 5,4667 | 5,4667 | 88.590.146 |
| 24 mar 2023 | 5,5967 | 5,8999 | 5,5468 | 5,7655 | 5,7655 | 74.153.331 |
| 23 mar 2023 | 5,9769 | 5,9876 | 5,4931 | 5,5973 | 5,5973 | 95.400.000 |
| 22 mar 2023 | 5,7744 | 6,0269 | 5,6935 | 5,9771 | 5,9771 | 90.572.720 |
| 21 mar 2023 | 6,0935 | 6,1627 | 5,7684 | 5,7730 | 5,7730 | 93.720.261 |
| 20 mar 2023 | 6,0285 | 6,2057 | 5,9873 | 6,0939 | 6,0939 | 95.429.297 |
| 19 mar 2023 | 5,9694 | 6,1465 | 5,9049 | 6,0269 | 6,0269 | 105.061.002 |
| 18 mar 2023 | 5,5846 | 5,9730 | 5,5285 | 5,9692 | 5,9692 | 93.685.993 |
| 17 mar 2023 | 5,5960 | 5,6448 | 5,5022 | 5,5838 | 5,5838 | 71.033.691 |
| 16 mar 2023 | 5,9097 | 5,9982 | 5,4855 | 5,5943 | 5,5943 | 107.448.407 |
| 15 mar 2023 | 5,7027 | 6,1410 | 5,6436 | 5,9084 | 5,9084 | 152.360.726 |
| 14 mar 2023 | 5,5519 | 5,7989 | 5,4557 | 5,7025 | 5,7025 | 153.887.114 |
| 13 mar 2023 | 5,1445 | 5,5521 | 5,1092 | 5,5521 | 5,5521 | 95.822.729 |
| 12 mar 2023 | 5,2843 | 5,4247 | 4,9878 | 5,1443 | 5,1443 | 137.229.608 |
| 11 mar 2023 | 5,4151 | 5,4151 | 5,1063 | 5,2845 | 5,2845 | 114.040.829 |
| 10 mar 2023 | 5,7916 | 5,8564 | 5,3628 | 5,4150 | 5,4150 | 87.080.578 |
| 09 mar 2023 | 5,7916 | 5,8564 | 5,3628 | 5,4150 | 5,4150 | 87.080.578 |
| 08 mar 2023 | 6,0890 | 6,1483 | 5,7792 | 5,7910 | 5,7910 | 85.722.673 |
| 07 mar 2023 | 5,9293 | 6,0992 | 5,9395 | 6,0892 | 6,0892 | 90.242.070 |
| 06 mar 2023 | 5,9772 | 6,0127 | 5,8869 | 5,9293 | 5,9293 | 68.734.178 |
| 05 mar 2023 | 5,7823 | 6,0009 | 5,7758 | 5,9780 | 5,9780 | 67.649.449 |
| 04 mar 2023 | 5,8896 | 5,9125 | 5,6827 | 5,7819 | 5,7819 | 49.668.190 |
| 03 mar 2023 | 6,2571 | 6,2635 | 5,7948 | 5,8895 | 5,8895 | 92.711.605 |
| 02 mar 2023 | 6,4139 | 6,4536 | 6,2072 | 6,2567 | 6,2567 | 61.633.755 |
| 01 mar 2023 | 6,1358 | 6,4209 | 6,1354 | 6,4141 | 6,4141 | 89.291.390 |
| 28 feb 2023 | 6,0743 | 6,2316 | 6,0506 | 6,1356 | 6,1356 | 75.498.294 |
| 27 feb 2023 | 6,2592 | 6,2554 | 6,0240 | 6,0743 | 6,0743 | 67.128.583 |
| 26 feb 2023 | 6,1161 | 6,2982 | 6,0878 | 6,2598 | 6,2598 | 50.157.744 |
| 25 feb 2023 | 6,2095 | 6,2494 | 5,9709 | 6,1159 | 6,1159 | 70.217.649 |
| 24 feb 2023 | 6,5513 | 6,6339 | 6,1605 | 6,2084 | 6,2084 | 104.264.881 |
| 23 feb 2023 | 6,5367 | 6,6284 | 6,4670 | 6,5514 | 6,5514 | 80.890.024 |
| 22 feb 2023 | 6,6005 | 6,6066 | 6,3387 | 6,5370 | 6,5370 | 102.926.413 |
| 21 feb 2023 | 6,8799 | 6,9555 | 6,5119 | 6,6004 | 6,6004 | 124.511.908 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.