Identifier on Bitvavo: UMA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.9151 EUR |
13,587.4259 UMA |
0.8928 EUR |
0.8928 EUR |
0.9220 EUR |
0.9220 EUR |
| 2025-07-07 |
0.9236 EUR |
777.9759 UMA |
0.9232 EUR |
0.9052 EUR |
0.9232 EUR |
0.9089 EUR |
| 2025-07-06 |
0.8987 EUR |
6,259.7213 UMA |
0.9035 EUR |
0.8980 EUR |
0.9177 EUR |
0.9177 EUR |
| 2025-07-05 |
0.9034 EUR |
28,080.1646 UMA |
0.9107 EUR |
0.8940 EUR |
0.9161 EUR |
0.9058 EUR |
| 2025-07-04 |
0.9315 EUR |
19,417.8392 UMA |
0.9439 EUR |
0.8928 EUR |
0.9463 EUR |
0.9013 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 |