Identifier on Bitvavo: UMA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-04 |
0.9327 EUR |
18,675.0542 UMA |
0.9439 EUR |
0.9105 EUR |
0.9463 EUR |
0.9105 EUR |
| 2025-07-03 |
0.9589 EUR |
2,637.0655 UMA |
0.9575 EUR |
0.9575 EUR |
0.9807 EUR |
0.9665 EUR |
| 2025-07-02 |
0.9133 EUR |
1,555.9278 UMA |
0.8975 EUR |
0.8928 EUR |
0.9196 EUR |
0.9190 EUR |
| 2025-07-01 |
0.9111 EUR |
4,000.8553 UMA |
0.9300 EUR |
0.9000 EUR |
0.9300 EUR |
0.9027 EUR |
| 2025-06-30 |
0.9613 EUR |
5,538.6446 UMA |
0.9723 EUR |
0.9404 EUR |
0.9726 EUR |
0.9554 EUR |
| 2025-06-29 |
0.9517 EUR |
4,058.9626 UMA |
0.9551 EUR |
0.9494 EUR |
0.9629 EUR |
0.9629 EUR |
| 2025-06-28 |
0.9392 EUR |
7,593.4226 UMA |
0.9318 EUR |
0.9317 EUR |
0.9476 EUR |
0.9471 EUR |
| 2025-06-27 |
0.9403 EUR |
15,693.8616 UMA |
0.9352 EUR |
0.9213 EUR |
0.9520 EUR |
0.9351 EUR |
| 2025-06-26 |
0.9555 EUR |
8,072.8953 UMA |
0.9770 EUR |
0.9373 EUR |
0.9807 EUR |
0.9373 EUR |
| 2025-06-25 |
1.0154 EUR |
46,045.6530 UMA |
1.0162 EUR |
0.9959 EUR |
1.0461 EUR |
0.9961 EUR |
| 2025-06-24 |
1.0034 EUR |
387,642.7500 UMA |
0.9903 EUR |
0.9813 EUR |
1.0731 EUR |
1.0100 EUR |
| 2025-06-23 |
0.9344 EUR |
69,912.9467 UMA |
0.9176 EUR |
0.9176 EUR |
0.9629 EUR |
0.9629 EUR |
| 2025-06-22 |
0.9210 EUR |
93,023.9170 UMA |
0.9491 EUR |
0.8680 EUR |
0.9536 EUR |
0.8890 EUR |
| 2025-06-21 |
0.9570 EUR |
41,935.7330 UMA |
0.9701 EUR |
0.9200 EUR |
0.9851 EUR |
0.9401 EUR |
| 2025-06-20 |
0.9874 EUR |
15,400.4611 UMA |
0.9672 EUR |
0.9619 EUR |
1.0043 EUR |
0.9817 EUR |
| 2025-06-19 |
0.9929 EUR |
38,099.6145 UMA |
1.0021 EUR |
0.9747 EUR |
1.0021 EUR |
0.9877 EUR |
| 2025-06-18 |
0.9971 EUR |
10,658.3987 UMA |
1.0137 EUR |
0.9603 EUR |
1.0180 EUR |
0.9872 EUR |
| 2025-06-17 |
1.0022 EUR |
158,983.4136 UMA |
1.0100 EUR |
0.9867 EUR |
1.0260 EUR |
1.0149 EUR |
| 2025-06-16 |
1.0339 EUR |
27,249.9106 UMA |
1.0317 EUR |
1.0210 EUR |
1.0548 EUR |
1.0416 EUR |
| 2025-06-15 |
1.0353 EUR |
80,014.4846 UMA |
1.0712 EUR |
1.0145 EUR |
1.0712 EUR |
1.0234 EUR |
| 2025-06-14 |
1.0982 EUR |
28,584.1016 UMA |
1.1074 EUR |
1.0818 EUR |
1.1309 EUR |
1.0973 EUR |
| 2025-06-13 |
1.0992 EUR |
33,894.1676 UMA |
1.1303 EUR |
1.0791 EUR |
1.1303 EUR |
1.0954 EUR |
| 2025-06-12 |
1.2198 EUR |
69,748.5476 UMA |
1.2401 EUR |
1.1851 EUR |
1.2521 EUR |
1.1867 EUR |
| 2025-06-11 |
1.3131 EUR |
251,661.8944 UMA |
1.3139 EUR |
1.2488 EUR |
1.3658 EUR |
1.2564 EUR |
| 2025-06-10 |
1.4510 EUR |
284,126.2863 UMA |
1.4383 EUR |
1.3395 EUR |
1.4663 EUR |
1.3421 EUR |
| 2025-06-09 |
1.4269 EUR |
1,477,567.4471 UMA |
1.2045 EUR |
1.1634 EUR |
1.9575 EUR |
1.4965 EUR |
| 2025-06-08 |
1.1623 EUR |
663,886.5742 UMA |
1.0639 EUR |
1.0603 EUR |
1.2364 EUR |
1.1952 EUR |
| 2025-06-07 |
1.0651 EUR |
224,279.8765 UMA |
1.0552 EUR |
1.0298 EUR |
1.1185 EUR |
1.0401 EUR |
| 2025-06-06 |
1.1317 EUR |
807,616.7272 UMA |
0.9332 EUR |
0.9300 EUR |
1.2844 EUR |
1.0516 EUR |
| 2025-06-05 |
0.9929 EUR |
64,966.9533 UMA |
0.9945 EUR |
0.9200 EUR |
1.0112 EUR |
0.9379 EUR |
| 2025-06-04 |
1.0674 EUR |
104,663.9409 UMA |
1.0821 EUR |
1.0061 EUR |
1.1231 EUR |
1.0132 EUR |
| 2025-06-03 |
1.0376 EUR |
78,433.2476 UMA |
0.9947 EUR |
0.9946 EUR |
1.0728 EUR |
1.0619 EUR |
| 2025-06-02 |
0.9716 EUR |
3,271.6685 UMA |
0.9765 EUR |
0.9640 EUR |
0.9922 EUR |
0.9883 EUR |
| 2025-06-01 |
0.9753 EUR |
1,213.0976 UMA |
0.9491 EUR |
0.9450 EUR |
0.9846 EUR |
0.9846 EUR |
| 2025-05-31 |
0.9621 EUR |
68,063.6046 UMA |
0.9200 EUR |
0.9033 EUR |
0.9866 EUR |
0.9775 EUR |
| 2025-05-30 |
1.0138 EUR |
35,963.4411 UMA |
1.0000 EUR |
0.9650 EUR |
1.0418 EUR |
0.9650 EUR |
| 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 |