Italia Markets closed

Uniswap EUR (UNI7083-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
9,4755+0,9061 (+10,57%)
In data: 09:12PM UTC. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20248,60159,06438,12458,38458,3845319.056.796
23 mag 20248,89638,91148,34418,60158,6015217.721.263
22 mag 20248,59498,89588,36838,89638,8963298.247.680
21 mag 20247,03228,71857,02138,59508,5950287.817.494
20 mag 20247,22927,32046,99617,03227,0322102.715.763
19 mag 20246,88767,52606,86077,22927,2292204.661.122
18 mag 20246,71016,98376,67716,88766,8876105.854.358
17 mag 20246,76916,82766,50306,71016,7101101.303.286
16 mag 20246,26966,82216,23726,76906,7690107.833.006
15 mag 20246,48536,50566,25786,26966,269694.841.518
14 mag 20246,55876,67986,36686,48536,4853111.320.413
13 mag 20246,52226,68056,50306,55876,558781.005.276
12 mag 20246,59506,67606,51876,52226,522272.534.071
11 mag 20246,95827,00696,53246,59506,595090.835.181
10 mag 20246,82316,99206,69376,95826,958285.781.312
09 mag 20246,88407,00066,72926,82316,823199.882.431
08 mag 20246,94767,11696,87366,88406,884096.604.935
07 mag 20247,05887,37406,92396,94766,9476123.507.242
06 mag 20246,99537,10666,84357,05887,0588114.231.080
05 mag 20247,05037,14706,95346,99536,9953110.922.849
04 mag 20246,63037,07086,48157,05037,0503132.595.054
03 mag 20246,56716,73646,40196,63036,6303103.255.775
02 mag 20246,59576,64376,15786,56716,5671169.756.462
01 mag 20247,18597,27616,38656,59576,5957151.357.124
30 apr 20247,31457,34137,01977,18607,1860129.981.235
29 apr 20247,45707,67947,29547,31457,3145159.203.621
28 apr 20247,19487,52947,00047,45707,4570116.730.458
27 apr 20247,40317,40317,07497,19487,1948113.818.070
26 apr 20247,20527,56007,08477,40317,4031134.319.034
25 apr 20247,43327,67767,10427,20517,2051132.912.595
24 apr 20247,70837,83407,44427,43337,4333126.478.369
23 apr 20247,24727,78607,23787,70837,7083135.499.983
22 apr 20247,38477,44877,10697,24727,247287.737.630
21 apr 20247,04307,42056,95367,38497,3849117.225.434
20 apr 20246,85547,20776,36397,04307,0430173.075.378
19 apr 20246,44986,89636,32176,85546,8554131.981.161
18 apr 20246,76996,81006,26786,44986,4498121.800.954
17 apr 20246,82426,89956,39156,76996,7699203.067.901
16 apr 20247,06347,43266,63326,82426,8242230.514.645
15 apr 20246,49947,12156,25777,06347,0634332.209.639
14 apr 20247,44937,49625,59606,49946,4994451.050.864
13 apr 20248,54818,61716,78067,44937,4493432.185.827
12 apr 20249,33729,34468,15678,54818,5481577.825.362
11 apr 202410,337810,41929,15219,33739,3373406.190.850
10 apr 202410,707010,762810,186610,337810,3378138.155.774
09 apr 202410,522010,881610,416710,707010,7070129.223.512
08 apr 202410,374710,561710,343310,522010,5220143.989.312
07 apr 202410,079310,456410,060910,374710,374784.111.181
06 apr 202410,129810,19249,655910,079310,0793125.029.671
05 apr 202410,039010,36319,889310,129910,1299135.788.983
04 apr 202410,501810,62039,852810,039110,0391210.063.163
03 apr 202411,579011,579110,394310,501810,5018200.356.285
02 apr 202412,008112,008111,240111,579011,5790191.862.425
01 apr 202411,682212,315111,656012,008112,0081149.126.226
31 mar 202411,720511,948611,596711,682211,6822111.991.323
30 mar 202411,831112,138111,546411,720511,7205173.447.963
29 mar 202411,324511,930411,207111,831111,8311163.383.336
28 mar 202411,731811,835711,237811,324511,3245173.674.366
27 mar 202411,473211,865711,429811,732011,7320152.637.362
26 mar 202411,132011,748611,056011,473211,4732151.994.828
25 mar 202410,713911,179410,681611,132011,132099.663.636
24 mar 202410,796011,055210,694610,713810,7138117.808.985
23 mar 202411,220511,268110,500510,795010,7950171.793.131
22 mar 202410,901111,244410,592611,220511,2205183.523.545
21 mar 20249,787010,91439,508010,901210,9012228.076.250
20 mar 202410,917011,05489,60799,78709,7870279.913.367
19 mar 202411,425211,558910,649610,917010,9170173.066.171
18 mar 202411,048611,620710,488111,517311,5173200.099.154
17 mar 202411,986512,071810,829011,048611,0486210.726.207
16 mar 202412,822612,975011,312611,986511,9865336.608.155
15 mar 202412,979713,215912,202512,822612,8226269.420.543
14 mar 202412,867713,474412,646412,979712,9797223.143.508
13 mar 202413,203913,285612,248412,867212,8672273.687.325
12 mar 202412,976613,380812,555913,203913,2039274.902.601
11 mar 202412,994213,151912,461012,976712,9767270.885.391
10 mar 202413,381113,732812,784212,994212,9942314.161.577
09 mar 202413,614214,050413,021313,381113,3811328.822.494
08 mar 202414,118114,260513,475613,614213,6142353.965.817
07 mar 202412,092615,581711,590114,117914,1179925.635.712
06 mar 202411,404612,854110,614912,087112,0871683.104.900
05 mar 202411,644111,984811,154611,404411,4044332.980.141
04 mar 202411,654412,066111,046411,644111,6441399.583.279
03 mar 202410,702912,351610,465311,654611,6546582.180.129
02 mar 202410,302611,061210,022710,703410,7034370.797.941
01 mar 202410,091710,99259,923310,303210,3032540.486.816
29 feb 202410,013310,32319,270610,088310,0883441.398.609
28 feb 20249,763310,29719,648510,014110,0141357.115.360
27 feb 202410,253710,58369,60549,76279,7627436.105.105
26 feb 202410,388010,64139,406610,254510,2545549.926.521
25 feb 202410,482511,807910,158810,388110,38811.275.013.607
24 feb 20246,787011,39676,519210,465710,46571.698.963.677
23 feb 20246,83296,90536,73636,78666,786690.353.481
22 feb 20246,98886,99076,56046,83306,8330105.941.658
21 feb 20247,14427,12746,72986,98916,9891129.385.844
20 feb 20247,09037,20736,99657,14427,1442104.145.580
19 feb 20247,20527,38767,01607,08997,0899107.131.419
18 feb 20246,91237,23226,85897,20487,2048132.088.262
17 feb 20246,96117,12086,81896,91236,9123134.325.110
16 feb 20246,41546,97196,41546,96086,9608155.751.137
15 feb 20246,24446,43176,20296,41546,415480.131.774
*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...