Mercado fechará em 2 h 49 min

Uniswap USD (UNI3-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
21,90-1,84 (-7,76%)
A partir de 6:09PM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de jun. de 202123,2623,5321,8421,9021,90290.181.088
15 de jun. de 202124,1824,6923,2023,4623,46321.720.778
14 de jun. de 202123,2624,2222,6124,1824,18399.255.064
13 de jun. de 202121,3123,6020,5223,2723,27408.171.936
12 de jun. de 202121,8721,9120,3121,3221,32379.030.853
11 de jun. de 202123,6123,8621,4621,8521,85390.923.862
10 de jun. de 202125,1225,2523,1923,6023,60399.429.440
09 de jun. de 202123,4425,2322,2725,1325,13697.734.987
08 de jun. de 202124,2824,6220,7423,5323,53583.658.978
07 de jun. de 202125,9027,3424,0124,2024,20479.599.703
06 de jun. de 202125,6526,4425,4225,9125,91333.386.144
05 de jun. de 202126,4627,6825,2325,6125,61448.910.760
04 de jun. de 202128,6828,6825,1526,4426,44603.761.573
03 de jun. de 202127,6429,3626,9528,6328,63541.834.896
02 de jun. de 202127,4128,8026,3827,6327,63558.113.727
01 de jun. de 202128,2728,7226,0127,4027,40753.430.864
31 de mai. de 202125,7228,4023,4628,3728,371.058.080.596
30 de mai. de 202123,1826,5621,7825,7425,74782.067.311
29 de mai. de 202125,9027,5321,8523,1823,18817.413.607
28 de mai. de 202128,4729,4024,9825,9225,921.076.488.583
27 de mai. de 202129,4529,9026,2228,3728,37999.766.482
26 de mai. de 202125,1629,3724,6129,3729,371.071.924.819
25 de mai. de 202124,6626,6621,6225,2025,201.386.905.998
24 de mai. de 202116,7425,1316,5724,6324,631.526.035.441
23 de mai. de 202120,3821,3013,0916,8416,841.320.921.898
22 de mai. de 202121,9622,3618,5120,3820,38791.748.160
21 de mai. de 202126,3627,9518,9021,9021,901.076.267.673
20 de mai. de 202123,1628,4520,1126,3926,391.338.078.606
19 de mai. de 202135,0735,4916,6723,4323,432.241.014.905
18 de mai. de 202133,2536,5833,0335,0735,07842.688.704
17 de mai. de 202136,5636,5632,0133,2933,29974.771.404
16 de mai. de 202136,5539,3834,5436,5636,56822.738.819
15 de mai. de 202140,4042,3736,5836,5836,581.049.908.753
14 de mai. de 202137,3440,8337,1640,3340,33804.342.781
13 de mai. de 202136,9640,2734,4837,3737,371.409.570.978
12 de mai. de 202138,5244,0036,0436,0436,041.851.746.863
11 de mai. de 202136,3538,5135,5038,4938,49705.090.607
10 de mai. de 202139,4241,1333,6036,3936,39952.681.487
09 de mai. de 202140,4740,7038,2439,4339,43663.372.003
08 de mai. de 202139,7641,2339,1940,4140,41743.543.345
07 de mai. de 202140,2341,2138,3439,7839,78993.781.915
06 de mai. de 202142,4442,5039,9840,2240,221.165.197.474
05 de mai. de 202143,0844,9041,5842,5042,501.469.755.007
04 de mai. de 202142,2944,5639,9743,1643,161.714.504.137
03 de mai. de 202142,5644,9741,3342,3242,321.178.971.605
02 de mai. de 202140,3343,2439,3442,3342,331.047.562.019
01 de mai. de 202140,6441,2539,2540,2040,20747.988.502
30 de abr. de 202141,0441,3339,1740,7040,701.014.223.949
29 de abr. de 202142,8543,8939,6641,0341,031.081.575.232
28 de abr. de 202139,6342,9137,7942,8042,801.657.342.891
27 de abr. de 202138,1940,4737,3539,6139,611.159.853.792
26 de abr. de 202134,3438,4534,1737,9537,951.159.890.689
25 de abr. de 202130,1334,7430,0433,8933,891.068.206.314
24 de abr. de 202132,9432,9429,9730,1230,12636.577.406
23 de abr. de 202134,0034,7829,8532,8832,881.631.826.790
22 de abr. de 202133,4238,3932,7934,1334,132.169.942.709
21 de abr. de 202131,9836,4330,5633,6033,601.456.435.098
20 de abr. de 202131,3932,2328,4031,9631,96921.466.440
19 de abr. de 202131,6332,6929,4731,4531,45847.494.414
18 de abr. de 202135,1535,4627,6931,7531,751.446.701.094
17 de abr. de 202136,2337,5634,9335,1035,10653.849.648
16 de abr. de 202137,7638,2034,4136,2836,28977.289.791
15 de abr. de 202136,1439,5235,7037,8537,851.267.323.240
14 de abr. de 202135,4036,7833,3936,1536,151.060.830.033
13 de abr. de 202136,6837,1334,3135,3235,321.201.797.905
12 de abr. de 202129,9738,1329,6136,7536,752.185.144.995
11 de abr. de 202129,7730,7129,2529,9829,98447.643.489
10 de abr. de 202129,5530,8129,2229,7929,79439.672.477
09 de abr. de 202130,2230,5229,3629,5629,56322.122.933
08 de abr. de 202128,6130,3028,4030,2230,22421.298.840
07 de abr. de 202131,2931,4227,8828,5928,59679.675.887
06 de abr. de 202130,8232,3630,2931,3231,32562.448.081
05 de abr. de 202131,0731,5329,6930,7930,79497.831.517
04 de abr. de 202129,5431,6029,3131,0731,07457.926.442
03 de abr. de 202130,1632,5029,5429,5529,55901.722.733
02 de abr. de 202128,7430,2128,7130,1830,18535.780.413
01 de abr. de 202127,9830,2727,9828,7428,74751.718.827
31 de mar. de 202128,4928,9727,0227,9927,99560.514.222
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.