Identifier on Bitvavo: UMA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.2231 EUR |
193,422.1123 UMA |
1.2133 EUR |
1.1918 EUR |
1.2672 EUR |
1.2049 EUR |
| 2025-08-26 |
1.2102 EUR |
226,723.1344 UMA |
1.1794 EUR |
1.1629 EUR |
1.2625 EUR |
1.2230 EUR |
| 2025-08-25 |
1.2263 EUR |
44,847.1691 UMA |
1.2694 EUR |
1.1647 EUR |
1.2694 EUR |
1.1787 EUR |
| 2025-08-24 |
1.3328 EUR |
217,796.9085 UMA |
1.3702 EUR |
1.2764 EUR |
1.3860 EUR |
1.2786 EUR |
| 2025-08-23 |
1.4526 EUR |
590,977.9958 UMA |
1.2993 EUR |
1.2900 EUR |
1.6074 EUR |
1.3803 EUR |
| 2025-08-22 |
1.3170 EUR |
582,737.9615 UMA |
1.2649 EUR |
1.2616 EUR |
1.3864 EUR |
1.3379 EUR |
| 2025-08-21 |
1.2526 EUR |
465,395.5837 UMA |
1.2441 EUR |
1.1846 EUR |
1.3215 EUR |
1.2739 EUR |
| 2025-08-20 |
1.2449 EUR |
825,223.7454 UMA |
1.2321 EUR |
1.1811 EUR |
1.3972 EUR |
1.2178 EUR |
| 2025-08-19 |
1.1806 EUR |
1,611,347.7334 UMA |
1.0938 EUR |
1.0612 EUR |
1.3101 EUR |
1.2478 EUR |
| 2025-08-18 |
1.0965 EUR |
39,133.7381 UMA |
1.1104 EUR |
1.0641 EUR |
1.1104 EUR |
1.0822 EUR |
| 2025-08-17 |
1.1212 EUR |
38,275.2313 UMA |
1.1362 EUR |
1.1127 EUR |
1.1426 EUR |
1.1142 EUR |
| 2025-08-16 |
1.1374 EUR |
168,820.0396 UMA |
1.0870 EUR |
1.0870 EUR |
1.1826 EUR |
1.1064 EUR |
| 2025-08-15 |
1.0710 EUR |
5,646.5600 UMA |
1.0782 EUR |
1.0500 EUR |
1.0961 EUR |
1.0653 EUR |
| 2025-08-14 |
1.0980 EUR |
95,419.1110 UMA |
1.1651 EUR |
1.0563 EUR |
1.1726 EUR |
1.0612 EUR |
| 2025-08-13 |
1.1537 EUR |
125,970.0396 UMA |
1.1415 EUR |
1.1250 EUR |
1.1822 EUR |
1.1460 EUR |
| 2025-08-12 |
1.2246 EUR |
597,655.4999 UMA |
1.0998 EUR |
1.0899 EUR |
1.3431 EUR |
1.1360 EUR |
| 2025-08-11 |
1.1372 EUR |
78,213.5264 UMA |
1.1439 EUR |
1.0865 EUR |
1.1614 EUR |
1.1050 EUR |
| 2025-08-10 |
1.1315 EUR |
91,118.5750 UMA |
1.1588 EUR |
1.1075 EUR |
1.1624 EUR |
1.1420 EUR |
| 2025-08-09 |
1.1403 EUR |
21,632.6139 UMA |
1.1100 EUR |
1.1100 EUR |
1.1505 EUR |
1.1400 EUR |
| 2025-08-08 |
1.0943 EUR |
50,567.5254 UMA |
1.0851 EUR |
1.0848 EUR |
1.1212 EUR |
1.1131 EUR |
| 2025-08-07 |
1.1010 EUR |
232,535.3618 UMA |
1.0455 EUR |
1.0455 EUR |
1.1592 EUR |
1.0860 EUR |
| 2025-08-06 |
1.0311 EUR |
65,969.9936 UMA |
1.0309 EUR |
1.0045 EUR |
1.0491 EUR |
1.0489 EUR |
| 2025-08-05 |
1.0316 EUR |
23,509.5304 UMA |
1.0717 EUR |
1.0121 EUR |
1.0720 EUR |
1.0233 EUR |
| 2025-08-04 |
1.0476 EUR |
5,771.3358 UMA |
1.0556 EUR |
1.0382 EUR |
1.0699 EUR |
1.0699 EUR |
| 2025-08-03 |
1.0302 EUR |
7,521.6213 UMA |
1.0222 EUR |
1.0222 EUR |
1.0393 EUR |
1.0348 EUR |
| 2025-08-02 |
1.0191 EUR |
29,503.0270 UMA |
1.0313 EUR |
0.9946 EUR |
1.0318 EUR |
1.0129 EUR |
| 2025-08-01 |
1.0747 EUR |
17,447.6340 UMA |
1.0834 EUR |
1.0400 EUR |
1.0868 EUR |
1.0400 EUR |
| 2025-07-31 |
1.1261 EUR |
8,544.0267 UMA |
1.1229 EUR |
1.0944 EUR |
1.1434 EUR |
1.0967 EUR |
| 2025-07-30 |
1.1002 EUR |
40,459.2049 UMA |
1.1245 EUR |
1.0639 EUR |
1.1267 EUR |
1.1121 EUR |
| 2025-07-29 |
1.1391 EUR |
13,090.0858 UMA |
1.1220 EUR |
1.1076 EUR |
1.1716 EUR |
1.1236 EUR |
| 2025-07-28 |
1.1982 EUR |
15,697.7107 UMA |
1.2049 EUR |
1.1357 EUR |
1.2162 EUR |
1.1406 EUR |
| 2025-07-27 |
1.1847 EUR |
27,499.5977 UMA |
1.1899 EUR |
1.1790 EUR |
1.1937 EUR |
1.1803 EUR |
| 2025-07-26 |
1.2185 EUR |
103,210.2592 UMA |
1.1839 EUR |
1.1839 EUR |
1.2600 EUR |
1.1928 EUR |
| 2025-07-25 |
1.1811 EUR |
108,542.9994 UMA |
1.1715 EUR |
1.1399 EUR |
1.1938 EUR |
1.1868 EUR |
| 2025-07-24 |
1.1778 EUR |
95,912.1552 UMA |
1.2135 EUR |
1.1409 EUR |
1.2142 EUR |
1.1800 EUR |
| 2025-07-23 |
1.2951 EUR |
176,017.6151 UMA |
1.3791 EUR |
1.1800 EUR |
1.3828 EUR |
1.2092 EUR |
| 2025-07-22 |
1.5300 EUR |
678,620.1317 UMA |
1.5000 EUR |
1.2800 EUR |
1.5361 EUR |
1.3009 EUR |
| 2025-07-21 |
1.5492 EUR |
2,507,264.5529 UMA |
1.1253 EUR |
1.1245 EUR |
1.8507 EUR |
1.5895 EUR |
| 2025-07-20 |
1.1305 EUR |
38,518.1751 UMA |
1.0699 EUR |
1.0699 EUR |
1.1603 EUR |
1.1363 EUR |
| 2025-07-19 |
1.0601 EUR |
34,479.2159 UMA |
1.0386 EUR |
1.0136 EUR |
1.0876 EUR |
1.0708 EUR |
| 2025-07-18 |
1.0963 EUR |
39,898.5713 UMA |
1.0769 EUR |
1.0421 EUR |
1.1176 EUR |
1.0564 EUR |
| 2025-07-17 |
1.0576 EUR |
8,297.6638 UMA |
1.0471 EUR |
1.0370 EUR |
1.0719 EUR |
1.0616 EUR |
| 2025-07-16 |
1.0547 EUR |
14,129.1915 UMA |
1.0508 EUR |
1.0438 EUR |
1.0738 EUR |
1.0702 EUR |
| 2025-07-15 |
1.0472 EUR |
384,010.0028 UMA |
0.9930 EUR |
0.9812 EUR |
1.1223 EUR |
1.0388 EUR |
| 2025-07-14 |
1.0216 EUR |
20,014.6786 UMA |
1.0125 EUR |
1.0125 EUR |
1.0499 EUR |
1.0197 EUR |
| 2025-07-13 |
1.0060 EUR |
47,352.3092 UMA |
0.9799 EUR |
0.9796 EUR |
1.0245 EUR |
1.0146 EUR |
| 2025-07-12 |
0.9931 EUR |
22,588.7323 UMA |
1.0001 EUR |
0.9530 EUR |
1.0048 EUR |
0.9766 EUR |
| 2025-07-11 |
1.0155 EUR |
28,137.3601 UMA |
1.0057 EUR |
1.0015 EUR |
1.0399 EUR |
1.0384 EUR |
| 2025-07-10 |
0.9492 EUR |
19,280.5510 UMA |
0.9424 EUR |
0.9424 EUR |
0.9678 EUR |
0.9678 EUR |
| 2025-07-09 |
0.9252 EUR |
12,624.5297 UMA |
0.9111 EUR |
0.9111 EUR |
0.9499 EUR |
0.9465 EUR |