Italia Markets closed

Uniswap EUR (UNI7083-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
5,5106-0,1447 (-2,56%)
Al 01:28PM UTC. Mercato aperto.
Periodo di tempo:
02 apr 2022 - 02 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 apr 20235,57655,69095,55465,57715,577149.878.993
01 apr 20235,40615,62735,40325,57735,577367.300.111
31 mar 20235,48665,58695,37055,40575,405772.029.707
30 mar 20235,36685,56415,36505,48505,485062.858.640
29 mar 20235,22575,41515,16595,36815,368144.068.791
28 mar 20235,37625,39545,13795,22535,225355.740.552
27 mar 20235,30875,43965,29165,37595,375943.842.463
26 mar 20235,46715,48555,29055,30925,309251.368.460
25 mar 20235,76485,80715,41515,46675,466788.590.146
24 mar 20235,59675,89995,54685,76555,765574.153.331
23 mar 20235,97695,98765,49315,59735,597395.400.000
22 mar 20235,77446,02695,69355,97715,977190.572.720
21 mar 20236,09356,16275,76845,77305,773093.720.261
20 mar 20236,02856,20575,98736,09396,093995.429.297
19 mar 20235,96946,14655,90496,02696,0269105.061.002
18 mar 20235,58465,97305,52855,96925,969293.685.993
17 mar 20235,59605,64485,50225,58385,583871.033.691
16 mar 20235,90975,99825,48555,59435,5943107.448.407
15 mar 20235,70276,14105,64365,90845,9084152.360.726
14 mar 20235,55195,79895,45575,70255,7025153.887.114
13 mar 20235,14455,55215,10925,55215,552195.822.729
12 mar 20235,28435,42474,98785,14435,1443137.229.608
11 mar 20235,41515,41515,10635,28455,2845114.040.829
10 mar 20235,79165,85645,36285,41505,415087.080.578
09 mar 20235,79165,85645,36285,41505,415087.080.578
08 mar 20236,08906,14835,77925,79105,791085.722.673
07 mar 20235,92936,09925,93956,08926,089290.242.070
06 mar 20235,97726,01275,88695,92935,929368.734.178
05 mar 20235,78236,00095,77585,97805,978067.649.449
04 mar 20235,88965,91255,68275,78195,781949.668.190
03 mar 20236,25716,26355,79485,88955,889592.711.605
02 mar 20236,41396,45366,20726,25676,256761.633.755
01 mar 20236,13586,42096,13546,41416,414189.291.390
28 feb 20236,07436,23166,05066,13566,135675.498.294
27 feb 20236,25926,25546,02406,07436,074367.128.583
26 feb 20236,11616,29826,08786,25986,259850.157.744
25 feb 20236,20956,24945,97096,11596,115970.217.649
24 feb 20236,55136,63396,16056,20846,2084104.264.881
23 feb 20236,53676,62846,46706,55146,551480.890.024
22 feb 20236,60056,60666,33876,53706,5370102.926.413
21 feb 20236,87996,95556,51196,60046,6004124.511.908
20 feb 20236,73926,89026,63176,87986,8798125.563.821
19 feb 20236,51557,04836,50856,73516,7351241.606.545
18 feb 20236,28206,64026,28106,51676,5167164.421.228
17 feb 20236,08906,37326,06706,28216,2821124.376.307
16 feb 20236,48336,55086,08426,08996,0899145.237.202
15 feb 20236,13096,48766,07126,48346,4834102.285.223
14 feb 20235,82816,13035,81106,13016,130187.761.581
13 feb 20235,94095,96215,70265,82815,8281107.883.571
12 feb 20236,06586,11775,91565,94125,941255.991.092
11 feb 20235,95206,07625,93506,06586,065859.657.453
10 feb 20235,88276,04505,87295,95095,9509109.055.113
09 feb 20236,34676,39525,80795,88225,8822222.625.276
08 feb 20236,50936,56186,17766,34586,3458130.590.097
07 feb 20236,20056,52256,19676,50896,5089110.802.744
06 feb 20236,39456,45156,17486,20046,2004113.797.749
05 feb 20236,66356,75436,29316,39466,3946131.516.644
04 feb 20236,54406,78086,51156,66356,6635107.228.110
03 feb 20236,51286,66866,39926,54466,5446180.013.005
02 feb 20236,18356,87116,18356,51356,5135234.819.715
01 feb 20236,04636,28105,81306,18626,1862118.458.893
31 gen 20235,99886,11425,96266,04756,047575.671.240
30 gen 20236,36856,43515,89275,99885,9988116.692.531
29 gen 20236,10236,42226,04466,36836,368393.662.854
28 gen 20236,30636,34856,04886,10236,102372.542.939
27 gen 20236,20676,31556,05576,30556,305594.938.986
26 gen 20236,03906,21605,97466,20766,2076107.798.301
25 gen 20235,78226,12575,63876,04126,0412110.767.020
24 gen 20236,18056,26955,77115,78165,7816112.293.560
23 gen 20236,34666,39566,16886,18296,1829148.745.707
22 gen 20236,13506,51126,09816,34586,3458161.945.961
21 gen 20236,13946,26016,05376,13296,1329120.566.441
20 gen 20235,68996,14135,60696,13886,138884.282.726
19 gen 20235,61165,70365,55525,69065,690674.590.782
18 gen 20235,89036,25815,61165,61225,6122203.484.216
17 gen 20236,04026,09625,88695,89135,891396.252.404
16 gen 20236,08806,19075,84586,03956,0395118.583.424
15 gen 20236,11396,15305,92146,08786,0878101.855.466
14 gen 20235,80546,39355,80546,11356,1135220.141.702
13 gen 20235,68475,84905,59805,80575,805795.194.348
12 gen 20235,55675,68555,48605,68465,6846126.247.725
11 gen 20235,38885,51555,23675,50155,501570.313.948
10 gen 20235,40195,46725,30935,38945,389469.175.197
09 gen 20235,22465,54035,22465,40225,402290.773.266
08 gen 20235,08115,22585,03175,22385,223840.131.607
07 gen 20235,17715,20905,06525,08155,081536.348.010
06 gen 20235,10535,18125,01835,17725,177248.836.261
05 gen 20235,21115,22875,08115,10535,105348.476.452
04 gen 20235,10295,27085,08095,21035,210373.814.979
03 gen 20235,02725,07755,01055,10325,103249.187.093
02 gen 20234,90045,10494,85275,02695,026966.534.088
01 gen 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
*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...