Identifier on Bitvavo: UMA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.4512 EUR |
39,413.0680 UMA |
0.4562 EUR |
0.4359 EUR |
0.4584 EUR |
0.4428 EUR |
| 2026-02-06 |
0.4194 EUR |
32,831.7789 UMA |
0.3982 EUR |
0.3720 EUR |
0.4423 EUR |
0.4423 EUR |
| 2026-02-05 |
0.4683 EUR |
7,152.1016 UMA |
0.4741 EUR |
0.4500 EUR |
0.4741 EUR |
0.4500 EUR |
| 2026-02-04 |
0.4831 EUR |
1,008.8169 UMA |
0.4809 EUR |
0.4776 EUR |
0.4809 EUR |
0.4776 EUR |
| 2026-02-03 |
0.4862 EUR |
32,989.6950 UMA |
0.4856 EUR |
0.4703 EUR |
0.4959 EUR |
0.4703 EUR |
| 2026-02-02 |
0.4711 EUR |
17,084.0944 UMA |
0.4769 EUR |
0.4621 EUR |
0.4909 EUR |
0.4857 EUR |
| 2026-02-01 |
0.4785 EUR |
16,496.6334 UMA |
0.4835 EUR |
0.4663 EUR |
0.4915 EUR |
0.4773 EUR |
| 2026-01-31 |
0.5239 EUR |
7,558.8293 UMA |
0.5083 EUR |
0.5077 EUR |
0.5128 EUR |
0.5128 EUR |
| 2026-01-30 |
0.5182 EUR |
28,070.6708 UMA |
0.5158 EUR |
0.5104 EUR |
0.5281 EUR |
0.5281 EUR |
| 2026-01-29 |
0.5210 EUR |
60,906.8186 UMA |
0.5540 EUR |
0.5140 EUR |
0.5566 EUR |
0.5217 EUR |
| 2026-01-28 |
0.5713 EUR |
5,226.1035 UMA |
0.5729 EUR |
0.5644 EUR |
0.5769 EUR |
0.5657 EUR |
| 2026-01-27 |
0.5710 EUR |
749.7564 UMA |
0.5746 EUR |
0.5623 EUR |
0.5746 EUR |
0.5708 EUR |
| 2026-01-26 |
0.5601 EUR |
451.8491 UMA |
0.5701 EUR |
0.5701 EUR |
0.5701 EUR |
0.5701 EUR |
| 2026-01-25 |
0.5807 EUR |
9,493.1005 UMA |
0.5940 EUR |
0.5593 EUR |
0.5940 EUR |
0.5593 EUR |
| 2026-01-24 |
0.5957 EUR |
17.5619 UMA |
0.6032 EUR |
0.6032 EUR |
0.6032 EUR |
0.6032 EUR |
| 2026-01-23 |
0.6060 EUR |
10,896.4409 UMA |
0.6021 EUR |
0.6021 EUR |
0.6064 EUR |
0.6064 EUR |
| 2026-01-22 |
0.6011 EUR |
151.9432 UMA |
0.6110 EUR |
0.5900 EUR |
0.6110 EUR |
0.5900 EUR |
| 2026-01-21 |
0.6142 EUR |
1,844.8332 UMA |
0.5982 EUR |
0.5982 EUR |
0.6235 EUR |
0.6217 EUR |
| 2026-01-20 |
0.6129 EUR |
457.3112 UMA |
0.6294 EUR |
0.5962 EUR |
0.6294 EUR |
0.5962 EUR |
| 2026-01-19 |
0.6289 EUR |
37,736.2705 UMA |
0.6467 EUR |
0.6000 EUR |
0.6467 EUR |
0.6387 EUR |
| 2026-01-18 |
0.6808 EUR |
4,676.2024 UMA |
0.6713 EUR |
0.6713 EUR |
0.6809 EUR |
0.6809 EUR |
| 2026-01-17 |
0.6832 EUR |
15,368.0642 UMA |
0.6783 EUR |
0.6781 EUR |
0.6940 EUR |
0.6801 EUR |
| 2026-01-16 |
0.6530 EUR |
558.7465 UMA |
0.6521 EUR |
0.6474 EUR |
0.6596 EUR |
0.6538 EUR |
| 2026-01-15 |
0.6694 EUR |
2,172.3079 UMA |
0.6667 EUR |
0.6475 EUR |
0.6712 EUR |
0.6475 EUR |
| 2026-01-14 |
0.6804 EUR |
5,837.7594 UMA |
0.6767 EUR |
0.6750 EUR |
0.6920 EUR |
0.6750 EUR |
| 2026-01-13 |
0.6539 EUR |
4,307.8458 UMA |
0.6535 EUR |
0.6456 EUR |
0.6792 EUR |
0.6792 EUR |
| 2026-01-12 |
0.6393 EUR |
4,280.4668 UMA |
0.6504 EUR |
0.6389 EUR |
0.6521 EUR |
0.6501 EUR |
| 2026-01-11 |
0.6627 EUR |
50,341.8537 UMA |
0.6557 EUR |
0.6440 EUR |
0.6694 EUR |
0.6440 EUR |
| 2026-01-10 |
0.6657 EUR |
16,856.8646 UMA |
0.6652 EUR |
0.6610 EUR |
0.6693 EUR |
0.6693 EUR |
| 2026-01-09 |
0.6875 EUR |
190,120.4156 UMA |
0.6651 EUR |
0.6651 EUR |
0.7133 EUR |
0.6672 EUR |
| 2026-01-08 |
0.6567 EUR |
25,525.9697 UMA |
0.6694 EUR |
0.6383 EUR |
0.6694 EUR |
0.6555 EUR |
| 2026-01-07 |
0.6697 EUR |
10,130.8727 UMA |
0.6847 EUR |
0.6530 EUR |
0.6847 EUR |
0.6570 EUR |
| 2026-01-06 |
0.6917 EUR |
53,501.6851 UMA |
0.6637 EUR |
0.6578 EUR |
0.7304 EUR |
0.6950 EUR |
| 2026-01-05 |
0.6484 EUR |
2,207.8393 UMA |
0.6461 EUR |
0.6461 EUR |
0.6517 EUR |
0.6517 EUR |
| 2026-01-04 |
0.6459 EUR |
7,821.9335 UMA |
0.6454 EUR |
0.6360 EUR |
0.6590 EUR |
0.6530 EUR |
| 2026-01-03 |
0.6300 EUR |
22,634.3608 UMA |
0.6370 EUR |
0.6200 EUR |
0.6382 EUR |
0.6299 EUR |
| 2026-01-02 |
0.6266 EUR |
19,160.3968 UMA |
0.6194 EUR |
0.6161 EUR |
0.6318 EUR |
0.6288 EUR |
| 2026-01-01 |
0.5898 EUR |
764.5908 UMA |
0.5937 EUR |
0.5923 EUR |
0.6106 EUR |
0.6094 EUR |
| 2025-12-31 |
0.6005 EUR |
26,806.1065 UMA |
0.5953 EUR |
0.5807 EUR |
0.6118 EUR |
0.5858 EUR |
| 2025-12-30 |
0.5942 EUR |
17,562.2096 UMA |
0.5916 EUR |
0.5884 EUR |
0.5966 EUR |
0.5966 EUR |
| 2025-12-29 |
0.6144 EUR |
18,058.8231 UMA |
0.6164 EUR |
0.6009 EUR |
0.6224 EUR |
0.6009 EUR |
| 2025-12-28 |
0.6165 EUR |
14,922.0106 UMA |
0.6244 EUR |
0.6053 EUR |
0.6244 EUR |
0.6053 EUR |
| 2025-12-27 |
0.6096 EUR |
12,630.8611 UMA |
0.6092 EUR |
0.6075 EUR |
0.6191 EUR |
0.6177 EUR |
| 2025-12-26 |
0.6025 EUR |
14,490.1040 UMA |
0.6014 EUR |
0.5992 EUR |
0.6119 EUR |
0.6056 EUR |
| 2025-12-25 |
0.6118 EUR |
3,607.2273 UMA |
0.6058 EUR |
0.6031 EUR |
0.6149 EUR |
0.6031 EUR |
| 2025-12-24 |
0.5943 EUR |
679.9846 UMA |
0.5999 EUR |
0.5864 EUR |
0.5999 EUR |
0.5971 EUR |
| 2025-12-23 |
0.6026 EUR |
406.7290 UMA |
0.6094 EUR |
0.5966 EUR |
0.6094 EUR |
0.5970 EUR |
| 2025-12-22 |
0.6013 EUR |
48,896.8464 UMA |
0.5959 EUR |
0.5938 EUR |
0.6102 EUR |
0.6015 EUR |
| 2025-12-21 |
0.6202 EUR |
109,926.8712 UMA |
0.6182 EUR |
0.5950 EUR |
0.6276 EUR |
0.5950 EUR |
| 2025-12-20 |
0.6110 EUR |
173.2164 UMA |
0.6056 EUR |
0.6056 EUR |
0.6164 EUR |
0.6127 EUR |