Deutsche Märkte schließen in 2 Stunden 52 Minuten

Uniswap EUR (UNI7083-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
7,2889-0,1520 (-2,04%)
Ab 12:36PM UTC. Markt geöffnet.
Zeitraum:
18. Juli 2023 - 18. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juli 20247,24967,35697,18017,28897,2889141.065.008
17. Juli 20247,89197,92807,24397,50587,5058225.981.027
16. Juli 2024------
15. Juli 20247,47447,80137,42577,72837,7283113.358.464
14. Juli 20247,42737,58647,41057,47427,474288.834.593
13. Juli 20247,20367,55427,07647,42677,4267106.024.928
12. Juli 20247,41427,49477,16157,20367,2036112.286.211
11. Juli 20247,56187,68877,39767,41467,4146125.907.786
10. Juli 20247,41727,63077,37767,56267,5626116.334.855
09. Juli 20247,06497,64436,79397,41757,4175179.278.451
08. Juli 20247,55957,55957,03007,06307,0630111.743.635
07. Juli 20247,16437,61077,07957,55997,5599114.804.737
06. Juli 20247,05417,20596,34507,16337,1633289.072.435
05. Juli 20247,89367,93757,05107,05457,0545213.633.123
04. Juli 20248,35888,41417,79717,89427,8942158.399.108
03. Juli 20248,51548,58348,23328,35878,3587126.596.390
02. Juli 20248,63688,83188,50498,51608,5160132.643.762
01. Juli 20248,24848,68648,18258,63708,637082.365.996
30. Juni 20248,37438,48128,24318,24918,249183.926.405
29. Juni 20248,86238,98878,33428,37228,3722157.579.098
28. Juni 20248,78458,97948,60288,86058,8605120.047.676
27. Juni 20248,86758,99458,59898,78468,7846109.064.401
26. Juni 20248,69808,91818,57878,86698,8669123.772.420
25. Juni 20249,14119,16098,17728,69718,6971222.427.568
24. Juni 20249,20659,42539,14049,14129,141282.497.769
23. Juni 20249,16059,41359,00519,20709,207092.638.915
22. Juni 20249,35609,62939,08929,15869,1586149.252.598
21. Juni 20249,25989,55539,00919,35499,3549184.335.177
20. Juni 20249,08179,72958,97569,25989,2598250.901.322
19. Juni 20249,87409,88708,62709,07969,0796256.287.698
18. Juni 202411,194211,19429,85409,87489,8748254.645.250
17. Juni 202410,743011,197910,527411,191111,1911189.972.982
16. Juni 20249,721611,03539,678010,743110,7431354.257.248
15. Juni 20249,459410,25669,39599,72159,7215335.849.952
14. Juni 20249,30919,51228,95209,46019,4601198.798.168
13. Juni 20248,36589,51478,20979,30809,3080351.434.981
12. Juni 20249,61129,63168,20568,36578,3657306.179.171
11. Juni 20249,10649,91008,95869,61049,6104283.738.807
10. Juni 20249,29809,31269,03749,10569,1056160.253.997
09. Juni 20249,08419,41549,06869,29919,2991187.662.096
08. Juni 20249,75179,85798,65529,08419,0841241.704.867
07. Juni 202410,266310,31939,59769,75239,7523218.766.479
06. Juni 202410,523810,585110,026210,266510,2665334.161.462
05. Juni 20248,707810,88948,659110,523810,5238710.351.525
04. Juni 20248,68659,04558,57798,70788,7078161.989.178
03. Juni 20249,10579,15158,65288,68658,6865129.561.415
02. Juni 20249,17859,24349,08649,10579,1057132.097.523
01. Juni 20249,936110,22099,15019,17859,1785248.703.806
31. Mai 20249,666510,32079,60929,93619,9361187.242.807
30. Mai 202410,247910,38439,66639,66659,6665229.319.631
29. Mai 202410,186210,57919,764110,247910,2479292.534.053
28. Mai 202410,286610,454410,062910,186210,1862249.961.277
27. Mai 202410,423110,841210,217310,286610,2866437.791.043
26. Mai 20249,389810,54609,379710,423110,4231532.994.893
25. Mai 20248,38459,62938,27729,38939,3893391.460.327
24. Mai 20248,60159,06438,12458,38458,3845319.056.796
23. Mai 20248,89638,91148,34418,60158,6015217.721.263
22. Mai 20248,59498,89588,36838,89638,8963298.247.680
21. Mai 20247,03228,71857,02138,59508,5950287.817.494
20. Mai 20247,22927,32046,99617,03227,0322102.715.763
19. Mai 20246,88767,52606,86077,22927,2292204.661.122
18. Mai 20246,71016,98376,67716,88766,8876105.854.358
17. Mai 20246,76916,82766,50306,71016,7101101.303.286
16. Mai 20246,26966,82216,23726,76906,7690107.833.006
15. Mai 20246,48536,50566,25786,26966,269694.841.518
14. Mai 20246,55876,67986,36686,48536,4853111.320.413
13. Mai 20246,52226,68056,50306,55876,558781.005.276
12. Mai 20246,59506,67606,51876,52226,522272.534.071
11. Mai 20246,95827,00696,53246,59506,595090.835.181
10. Mai 20246,82316,99206,69376,95826,958285.781.312
09. Mai 20246,88407,00066,72926,82316,823199.882.431
08. Mai 20246,94767,11696,87366,88406,884096.604.935
07. Mai 20247,05887,37406,92396,94766,9476123.507.242
06. Mai 20246,99537,10666,84357,05887,0588114.231.080
05. Mai 20247,05037,14706,95346,99536,9953110.922.849
04. Mai 20246,63037,07086,48157,05037,0503132.595.054
03. Mai 20246,56716,73646,40196,63036,6303103.255.775
02. Mai 20246,59576,64376,15786,56716,5671169.756.462
01. Mai 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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...