Identifier on Bitvavo: UMA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-09 |
0.9260 EUR |
13,190.5136 UMA |
0.8376 EUR |
0.8376 EUR |
0.9730 EUR |
0.9690 EUR |
| 2025-04-08 |
0.9066 EUR |
6,014.9798 UMA |
0.9226 EUR |
0.8793 EUR |
0.9297 EUR |
0.8823 EUR |
| 2025-04-07 |
0.9192 EUR |
143,246.8024 UMA |
0.8843 EUR |
0.8174 EUR |
0.9524 EUR |
0.9287 EUR |
| 2025-04-06 |
0.9253 EUR |
35,568.6457 UMA |
0.9849 EUR |
0.8900 EUR |
0.9868 EUR |
0.8971 EUR |
| 2025-04-05 |
0.9801 EUR |
53,542.7265 UMA |
1.0146 EUR |
0.9697 EUR |
1.0215 EUR |
0.9769 EUR |
| 2025-04-04 |
0.9923 EUR |
34,673.3832 UMA |
0.9973 EUR |
0.9560 EUR |
1.0211 EUR |
1.0026 EUR |
| 2025-04-03 |
1.0057 EUR |
62,861.3078 UMA |
1.0029 EUR |
0.9480 EUR |
1.0386 EUR |
1.0049 EUR |
| 2025-04-02 |
1.0580 EUR |
108,760.6216 UMA |
1.0800 EUR |
1.0358 EUR |
1.0964 EUR |
1.0645 EUR |
| 2025-04-01 |
1.1058 EUR |
26,004.9354 UMA |
1.0879 EUR |
1.0857 EUR |
1.1333 EUR |
1.0928 EUR |
| 2025-03-31 |
1.0796 EUR |
24,298.7443 UMA |
1.0939 EUR |
1.0566 EUR |
1.1056 EUR |
1.0893 EUR |
| 2025-03-30 |
1.1124 EUR |
85,867.1717 UMA |
1.1238 EUR |
1.0938 EUR |
1.1329 EUR |
1.0985 EUR |
| 2025-03-29 |
1.0959 EUR |
37,915.3617 UMA |
1.1587 EUR |
1.0685 EUR |
1.1587 EUR |
1.0867 EUR |
| 2025-03-28 |
1.1738 EUR |
84,040.1339 UMA |
1.2635 EUR |
1.1357 EUR |
1.2663 EUR |
1.1523 EUR |
| 2025-03-27 |
1.3040 EUR |
86,683.0053 UMA |
1.2965 EUR |
1.2566 EUR |
1.3239 EUR |
1.2778 EUR |
| 2025-03-26 |
1.3080 EUR |
46,312.2642 UMA |
1.3184 EUR |
1.2634 EUR |
1.3315 EUR |
1.3005 EUR |
| 2025-03-25 |
1.2975 EUR |
64,396.9991 UMA |
1.2968 EUR |
1.2705 EUR |
1.3155 EUR |
1.3084 EUR |
| 2025-03-24 |
1.3102 EUR |
32,902.5160 UMA |
1.3000 EUR |
1.2700 EUR |
1.3260 EUR |
1.3004 EUR |
| 2025-03-23 |
1.3485 EUR |
150,971.7882 UMA |
1.3632 EUR |
1.2515 EUR |
1.3632 EUR |
1.2595 EUR |
| 2025-03-22 |
1.4298 EUR |
1,591,973.6910 UMA |
1.1661 EUR |
1.1661 EUR |
1.6161 EUR |
1.3737 EUR |
| 2025-03-21 |
1.1673 EUR |
47,259.6296 UMA |
1.1859 EUR |
1.1490 EUR |
1.2290 EUR |
1.1671 EUR |
| 2025-03-20 |
1.1912 EUR |
45,059.8934 UMA |
1.1928 EUR |
1.1713 EUR |
1.2072 EUR |
1.1860 EUR |
| 2025-03-19 |
1.1981 EUR |
105,938.9362 UMA |
1.1846 EUR |
1.1631 EUR |
1.2411 EUR |
1.1723 EUR |
| 2025-03-18 |
1.2257 EUR |
773,865.3811 UMA |
1.1988 EUR |
1.1543 EUR |
1.3513 EUR |
1.1783 EUR |
| 2025-03-17 |
1.0860 EUR |
28,010.3615 UMA |
1.0552 EUR |
1.0552 EUR |
1.1186 EUR |
1.1186 EUR |
| 2025-03-16 |
1.0785 EUR |
4,258.1381 UMA |
1.1049 EUR |
1.0713 EUR |
1.1093 EUR |
1.0725 EUR |
| 2025-03-15 |
1.0850 EUR |
1,656.7553 UMA |
1.0775 EUR |
1.0772 EUR |
1.1067 EUR |
1.1067 EUR |
| 2025-03-14 |
1.0717 EUR |
21,252.4271 UMA |
1.0486 EUR |
1.0486 EUR |
1.1036 EUR |
1.0797 EUR |
| 2025-03-13 |
1.0717 EUR |
43,228.9231 UMA |
1.0919 EUR |
1.0492 EUR |
1.0919 EUR |
1.0626 EUR |
| 2025-03-12 |
1.0943 EUR |
56,484.0899 UMA |
1.0922 EUR |
1.0464 EUR |
1.1146 EUR |
1.0750 EUR |
| 2025-03-11 |
1.1199 EUR |
290,460.9958 UMA |
1.0885 EUR |
1.0534 EUR |
1.1539 EUR |
1.0641 EUR |
| 2025-03-10 |
1.0589 EUR |
30,682.2224 UMA |
1.0585 EUR |
1.0169 EUR |
1.1215 EUR |
1.0307 EUR |
| 2025-03-09 |
1.0599 EUR |
34,420.3130 UMA |
1.0380 EUR |
1.0231 EUR |
1.1690 EUR |
1.0297 EUR |
| 2025-03-08 |
1.1771 EUR |
2,204.6431 UMA |
1.1794 EUR |
1.1625 EUR |
1.2101 EUR |
1.1797 EUR |
| 2025-03-07 |
1.2402 EUR |
33,119.2108 UMA |
1.2384 EUR |
1.2000 EUR |
1.2651 EUR |
1.2364 EUR |