Identifier on Bitvavo: UMA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
1.0935 EUR |
22,415.8331 UMA |
1.0964 EUR |
1.0589 EUR |
1.1148 EUR |
1.0589 EUR |
| 2025-05-28 |
1.0907 EUR |
47,185.5463 UMA |
1.0912 EUR |
1.0502 EUR |
1.1224 EUR |
1.0502 EUR |
| 2025-05-27 |
1.1306 EUR |
106,676.3339 UMA |
1.0304 EUR |
1.0209 EUR |
1.1899 EUR |
1.1010 EUR |
| 2025-05-26 |
1.0429 EUR |
13,545.9940 UMA |
1.0551 EUR |
1.0291 EUR |
1.0679 EUR |
1.0355 EUR |
| 2025-05-25 |
1.0287 EUR |
9,675.4258 UMA |
1.0731 EUR |
1.0059 EUR |
1.0731 EUR |
1.0473 EUR |
| 2025-05-24 |
1.0798 EUR |
90,336.7817 UMA |
1.0677 EUR |
1.0664 EUR |
1.0982 EUR |
1.0982 EUR |
| 2025-05-23 |
1.1595 EUR |
52,355.7845 UMA |
1.1947 EUR |
1.0828 EUR |
1.2052 EUR |
1.0828 EUR |
| 2025-05-22 |
1.1381 EUR |
59,749.6224 UMA |
1.1014 EUR |
1.0950 EUR |
1.1655 EUR |
1.1584 EUR |
| 2025-05-21 |
1.0690 EUR |
2,807.5004 UMA |
1.0709 EUR |
1.0496 EUR |
1.0946 EUR |
1.0707 EUR |
| 2025-05-20 |
1.0538 EUR |
2,987.6612 UMA |
1.0785 EUR |
1.0366 EUR |
1.0785 EUR |
1.0603 EUR |
| 2025-05-19 |
1.0539 EUR |
3,509.2144 UMA |
1.0889 EUR |
1.0200 EUR |
1.0889 EUR |
1.0541 EUR |
| 2025-05-18 |
1.0849 EUR |
20,128.7562 UMA |
1.0617 EUR |
1.0403 EUR |
1.1121 EUR |
1.0657 EUR |
| 2025-05-17 |
1.0831 EUR |
1,482.1043 UMA |
1.0590 EUR |
1.0500 EUR |
1.0834 EUR |
1.0552 EUR |
| 2025-05-16 |
1.1368 EUR |
23,470.5597 UMA |
1.1410 EUR |
1.0864 EUR |
1.1588 EUR |
1.0998 EUR |
| 2025-05-15 |
1.1992 EUR |
18,434.2787 UMA |
1.2211 EUR |
1.1115 EUR |
1.2328 EUR |
1.1547 EUR |
| 2025-05-14 |
1.2236 EUR |
57,302.0409 UMA |
1.2425 EUR |
1.1911 EUR |
1.2544 EUR |
1.2117 EUR |
| 2025-05-13 |
1.1917 EUR |
7,785.8200 UMA |
1.1625 EUR |
1.1364 EUR |
1.2587 EUR |
1.2475 EUR |
| 2025-05-12 |
1.2254 EUR |
52,953.3147 UMA |
1.2187 EUR |
1.1788 EUR |
1.2624 EUR |
1.2057 EUR |
| 2025-05-11 |
1.1936 EUR |
57,946.8213 UMA |
1.2152 EUR |
1.1582 EUR |
1.2329 EUR |
1.2004 EUR |
| 2025-05-10 |
1.1827 EUR |
98,260.4086 UMA |
1.1912 EUR |
1.1606 EUR |
1.1972 EUR |
1.1840 EUR |
| 2025-05-09 |
1.1796 EUR |
34,447.5119 UMA |
1.1374 EUR |
1.1374 EUR |
1.1923 EUR |
1.1561 EUR |
| 2025-05-08 |
1.0517 EUR |
50,274.9553 UMA |
1.0078 EUR |
1.0042 EUR |
1.1200 EUR |
1.1200 EUR |
| 2025-05-07 |
1.0036 EUR |
130,099.0483 UMA |
0.9879 EUR |
0.9705 EUR |
1.0428 EUR |
0.9909 EUR |
| 2025-05-06 |
0.9887 EUR |
24,100.2936 UMA |
1.0007 EUR |
0.9550 EUR |
1.0050 EUR |
0.9723 EUR |
| 2025-05-05 |
1.0070 EUR |
65,749.2798 UMA |
0.9832 EUR |
0.9719 EUR |
1.0610 EUR |
0.9920 EUR |
| 2025-05-04 |
0.9966 EUR |
6,159.3852 UMA |
1.0008 EUR |
0.9750 EUR |
1.0008 EUR |
0.9750 EUR |
| 2025-05-03 |
1.0245 EUR |
26,039.0015 UMA |
1.0401 EUR |
0.9910 EUR |
1.0443 EUR |
1.0057 EUR |
| 2025-05-02 |
1.0584 EUR |
2,390.6087 UMA |
1.0672 EUR |
1.0539 EUR |
1.0672 EUR |
1.0539 EUR |
| 2025-05-01 |
1.0647 EUR |
2,915.4518 UMA |
1.0583 EUR |
1.0581 EUR |
1.0751 EUR |
1.0712 EUR |
| 2025-04-30 |
1.0347 EUR |
7,196.3653 UMA |
1.0427 EUR |
1.0120 EUR |
1.0633 EUR |
1.0406 EUR |
| 2025-04-29 |
1.0483 EUR |
10,400.5909 UMA |
1.0634 EUR |
1.0461 EUR |
1.0727 EUR |
1.0541 EUR |
| 2025-04-28 |
1.0527 EUR |
15,006.1157 UMA |
1.0455 EUR |
1.0129 EUR |
1.0704 EUR |
1.0506 EUR |
| 2025-04-27 |
1.0462 EUR |
50,083.6915 UMA |
1.0557 EUR |
1.0357 EUR |
1.0589 EUR |
1.0464 EUR |
| 2025-04-26 |
1.0786 EUR |
23,276.3439 UMA |
1.0624 EUR |
1.0511 EUR |
1.1044 EUR |
1.0943 EUR |
| 2025-04-25 |
1.0677 EUR |
34,157.2854 UMA |
1.0520 EUR |
1.0502 EUR |
1.0738 EUR |
1.0602 EUR |
| 2025-04-24 |
1.0368 EUR |
6,916.6198 UMA |
1.0236 EUR |
1.0236 EUR |
1.0492 EUR |
1.0414 EUR |
| 2025-04-23 |
1.0467 EUR |
26,113.6472 UMA |
1.0545 EUR |
1.0119 EUR |
1.0707 EUR |
1.0411 EUR |
| 2025-04-22 |
0.9905 EUR |
37,761.9252 UMA |
0.9747 EUR |
0.9694 EUR |
1.0499 EUR |
1.0440 EUR |
| 2025-04-21 |
0.9845 EUR |
29,987.7710 UMA |
0.9673 EUR |
0.9665 EUR |
0.9928 EUR |
0.9775 EUR |
| 2025-04-20 |
0.9674 EUR |
23,642.3448 UMA |
0.9775 EUR |
0.9515 EUR |
0.9796 EUR |
0.9740 EUR |
| 2025-04-19 |
0.9616 EUR |
8,031.7738 UMA |
0.9483 EUR |
0.9483 EUR |
0.9742 EUR |
0.9742 EUR |
| 2025-04-18 |
0.9431 EUR |
54,945.6806 UMA |
0.9067 EUR |
0.9067 EUR |
0.9519 EUR |
0.9516 EUR |
| 2025-04-17 |
0.8977 EUR |
5,891.5938 UMA |
0.8902 EUR |
0.8900 EUR |
0.9149 EUR |
0.9106 EUR |
| 2025-04-16 |
0.9124 EUR |
28,623.5170 UMA |
0.9442 EUR |
0.8739 EUR |
0.9442 EUR |
0.8969 EUR |
| 2025-04-15 |
0.9377 EUR |
60,584.0657 UMA |
0.9324 EUR |
0.9297 EUR |
0.9461 EUR |
0.9350 EUR |
| 2025-04-14 |
0.9470 EUR |
46,816.8337 UMA |
0.9376 EUR |
0.9227 EUR |
0.9656 EUR |
0.9459 EUR |
| 2025-04-13 |
0.9653 EUR |
360,830.9976 UMA |
0.9757 EUR |
0.9100 EUR |
1.0078 EUR |
0.9258 EUR |
| 2025-04-12 |
0.9814 EUR |
316,388.2701 UMA |
0.9387 EUR |
0.9310 EUR |
1.0161 EUR |
0.9805 EUR |
| 2025-04-11 |
0.9217 EUR |
14,183.7590 UMA |
0.9011 EUR |
0.9011 EUR |
0.9555 EUR |
0.9555 EUR |
| 2025-04-10 |
0.9192 EUR |
11,372.6576 UMA |
0.9575 EUR |
0.8843 EUR |
0.9575 EUR |
0.9004 EUR |