La bourse est fermée

Uniswap EUR (UNI7083-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
7,4705-0,1294 (-1,70 %)
À partir de 09:37PM UTC. Marché ouvert.
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 20247,70817,78797,42027,47057,4705132 606 624
22 avr. 20247,38477,44877,10697,24727,247287 737 630
21 avr. 20247,04307,42056,95367,38497,3849117 225 434
20 avr. 20246,85547,20776,36397,04307,0430173 075 378
19 avr. 20246,44986,89636,32176,85546,8554131 981 161
18 avr. 20246,76996,81006,26786,44986,4498121 800 954
17 avr. 20246,82426,89956,39156,76996,7699203 067 901
16 avr. 20247,06347,43266,63326,82426,8242230 514 645
15 avr. 20246,49947,12156,25777,06347,0634332 209 639
14 avr. 20247,44937,49625,59606,49946,4994451 050 864
13 avr. 20248,54818,61716,78067,44937,4493432 185 827
12 avr. 20249,33729,34468,15678,54818,5481577 825 362
11 avr. 202410,337810,41929,15219,33739,3373406 190 850
10 avr. 202410,707010,762810,186610,337810,3378138 155 774
09 avr. 202410,522010,881610,416710,707010,7070129 223 512
08 avr. 202410,374710,561710,343310,522010,5220143 989 312
07 avr. 202410,079310,456410,060910,374710,374784 111 181
06 avr. 202410,129810,19249,655910,079310,0793125 029 671
05 avr. 202410,039010,36319,889310,129910,1299135 788 983
04 avr. 202410,501810,62039,852810,039110,0391210 063 163
03 avr. 202411,579011,579110,394310,501810,5018200 356 285
02 avr. 202412,008112,008111,240111,579011,5790191 862 425
01 avr. 202411,682212,315111,656012,008112,0081149 126 226
31 mars 202411,720511,948611,596711,682211,6822111 991 323
30 mars 202411,831112,138111,546411,720511,7205173 447 963
29 mars 202411,324511,930411,207111,831111,8311163 383 336
28 mars 202411,731811,835711,237811,324511,3245173 674 366
27 mars 202411,473211,865711,429811,732011,7320152 637 362
26 mars 202411,132011,748611,056011,473211,4732151 994 828
25 mars 202410,713911,179410,681611,132011,132099 663 636
24 mars 202410,796011,055210,694610,713810,7138117 808 985
23 mars 202411,220511,268110,500510,795010,7950171 793 131
22 mars 202410,901111,244410,592611,220511,2205183 523 545
21 mars 20249,787010,91439,508010,901210,9012228 076 250
20 mars 202410,917011,05489,60799,78709,7870279 913 367
19 mars 202411,425211,558910,649610,917010,9170173 066 171
18 mars 202411,048611,620710,488111,517311,5173200 099 154
17 mars 202411,986512,071810,829011,048611,0486210 726 207
16 mars 202412,822612,975011,312611,986511,9865336 608 155
15 mars 202412,979713,215912,202512,822612,8226269 420 543
14 mars 202412,867713,474412,646412,979712,9797223 143 508
13 mars 202413,203913,285612,248412,867212,8672273 687 325
12 mars 202412,976613,380812,555913,203913,2039274 902 601
11 mars 202412,994213,151912,461012,976712,9767270 885 391
10 mars 202413,381113,732812,784212,994212,9942314 161 577
09 mars 202413,614214,050413,021313,381113,3811328 822 494
08 mars 202414,118114,260513,475613,614213,6142353 965 817
07 mars 202412,092615,581711,590114,117914,1179925 635 712
06 mars 202411,404612,854110,614912,087112,0871683 104 900
05 mars 202411,644111,984811,154611,404411,4044332 980 141
04 mars 202411,654412,066111,046411,644111,6441399 583 279
03 mars 202410,702912,351610,465311,654611,6546582 180 129
02 mars 202410,302611,061210,022710,703410,7034370 797 941
01 mars 202410,091710,99259,923310,303210,3032540 486 816
29 févr. 202410,013310,32319,270610,088310,0883441 398 609
28 févr. 20249,763310,29719,648510,014110,0141357 115 360
27 févr. 202410,253710,58369,60549,76279,7627436 105 105
26 févr. 202410,388010,64139,406610,254510,2545549 926 521
25 févr. 202410,482511,807910,158810,388110,38811 275 013 607
24 févr. 20246,787011,39676,519210,465710,46571 698 963 677
23 févr. 20246,83296,90536,73636,78666,786690 353 481
22 févr. 20246,98886,99076,56046,83306,8330105 941 658
21 févr. 20247,14427,12746,72986,98916,9891129 385 844
20 févr. 20247,09037,20736,99657,14427,1442104 145 580
19 févr. 20247,20527,38767,01607,08997,0899107 131 419
18 févr. 20246,91237,23226,85897,20487,2048132 088 262
17 févr. 20246,96117,12086,81896,91236,9123134 325 110
16 févr. 20246,41546,97196,41546,96086,9608155 751 137
15 févr. 20246,24446,43176,20296,41546,415480 131 774
14 févr. 20246,34746,37386,16036,24476,244785 466 213
13 févr. 20246,18566,36406,02106,34646,346481 949 743
12 févr. 20246,14676,31206,09766,18486,184876 742 411
11 févr. 20246,16656,25426,07076,14676,146758 730 003
10 févr. 20245,86166,20775,85736,16616,166194 309 979
09 févr. 20245,93125,96275,86135,86165,861661 499 439
08 févr. 20245,83425,99885,78785,93105,931064 797 839
07 févr. 20245,58335,97575,58195,83425,834274 320 252
06 févr. 20245,54795,66635,51845,58325,583249 650 736
05 févr. 20245,65495,67125,53975,54825,548243 512 148
04 févr. 20245,67865,81315,62205,65485,654851 432 240
03 févr. 20245,55835,78985,55275,67835,678363 311 222
02 févr. 20245,55115,59555,45125,55835,558372 716 552
01 févr. 20245,77015,82415,50035,55145,551490 586 829
31 janv. 20245,66795,83415,65205,77005,770079 002 424
30 janv. 20245,47935,66895,44755,66775,667769 144 262
29 janv. 20245,50935,58405,43215,47915,479157 775 806
28 janv. 20245,47825,52145,39175,50955,509547 897 578
27 janv. 20245,29975,48415,26565,47805,478070 814 317
26 janv. 20245,38945,38945,20845,29985,299860 795 042
25 janv. 20245,37585,41165,27475,38935,389373 736 922
24 janv. 20245,54725,62215,11355,37535,375398 502 291
23 janv. 20245,84615,86545,50725,54715,547180 361 194
22 janv. 20245,94375,97315,84455,84455,844549 273 444
21 janv. 20245,81896,05395,77835,94225,942281 580 548
20 janv. 20245,79735,84615,56535,81905,819088 466 065
19 janv. 20246,21356,26505,76875,79745,797492 629 567
18 janv. 20246,27356,32986,13736,21366,213690 861 192
17 janv. 20246,09406,35606,08416,27386,2738108 158 079
16 janv. 20245,77406,12795,77376,09536,0953121 817 450
15 janv. 20246,05316,07275,77375,77505,775085 744 171
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...