Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
3.2415 EUR |
188,495.4423 UNI |
3.2873 EUR |
3.1514 EUR |
3.3396 EUR |
3.1735 EUR |
| 2026-02-26 |
3.3450 EUR |
261,035.8896 UNI |
3.4252 EUR |
3.1539 EUR |
3.4553 EUR |
3.2674 EUR |
| 2026-02-25 |
3.1820 EUR |
443,091.9557 UNI |
2.8346 EUR |
2.8346 EUR |
3.4279 EUR |
3.4056 EUR |
| 2026-02-24 |
2.8327 EUR |
101,978.5962 UNI |
2.8488 EUR |
2.7717 EUR |
2.8868 EUR |
2.8868 EUR |
| 2026-02-23 |
2.8964 EUR |
130,705.4463 UNI |
2.9401 EUR |
2.7767 EUR |
3.0182 EUR |
2.9041 EUR |
| 2026-02-22 |
3.0127 EUR |
180,246.1885 UNI |
3.0613 EUR |
2.9138 EUR |
3.0790 EUR |
2.9324 EUR |
| 2026-02-21 |
3.0793 EUR |
163,700.5589 UNI |
2.9541 EUR |
2.9517 EUR |
3.1286 EUR |
3.0708 EUR |
| 2026-02-20 |
2.8918 EUR |
101,378.4977 UNI |
2.8775 EUR |
2.8173 EUR |
2.9537 EUR |
2.9320 EUR |
| 2026-02-19 |
2.8626 EUR |
91,650.0718 UNI |
2.8793 EUR |
2.8081 EUR |
2.9377 EUR |
2.8691 EUR |
| 2026-02-18 |
3.0055 EUR |
28,026.3792 UNI |
2.9777 EUR |
2.9545 EUR |
3.0459 EUR |
2.9790 EUR |
| 2026-02-17 |
2.9888 EUR |
51,151.2798 UNI |
3.0560 EUR |
2.9671 EUR |
3.0574 EUR |
3.0068 EUR |
| 2026-02-16 |
2.9377 EUR |
116,398.7392 UNI |
2.9342 EUR |
2.8945 EUR |
3.0165 EUR |
2.9363 EUR |
| 2026-02-15 |
3.0546 EUR |
167,069.2466 UNI |
3.0709 EUR |
2.9239 EUR |
3.0974 EUR |
2.9497 EUR |
| 2026-02-14 |
2.9934 EUR |
340,933.0377 UNI |
2.8662 EUR |
2.8497 EUR |
3.1480 EUR |
3.0808 EUR |
| 2026-02-13 |
2.8098 EUR |
282,551.3728 UNI |
2.7298 EUR |
2.7047 EUR |
2.9430 EUR |
2.9069 EUR |
| 2026-02-12 |
2.8689 EUR |
493,196.1768 UNI |
2.8403 EUR |
2.6919 EUR |
2.9397 EUR |
2.7185 EUR |
| 2026-02-11 |
3.2516 EUR |
3,257,706.8612 UNI |
2.8361 EUR |
2.7036 EUR |
3.8424 EUR |
2.9411 EUR |
| 2026-02-10 |
2.8462 EUR |
30,490.3290 UNI |
2.9236 EUR |
2.7894 EUR |
2.9236 EUR |
2.8534 EUR |
| 2026-02-09 |
2.8962 EUR |
64,692.4627 UNI |
2.9358 EUR |
2.7836 EUR |
3.0089 EUR |
2.9101 EUR |
| 2026-02-08 |
2.9898 EUR |
25,205.5830 UNI |
3.0034 EUR |
2.9401 EUR |
3.0101 EUR |
2.9978 EUR |
| 2026-02-07 |
3.0066 EUR |
91,902.7853 UNI |
3.0027 EUR |
2.9129 EUR |
3.0729 EUR |
3.0046 EUR |
| 2026-02-06 |
2.6978 EUR |
356,536.0714 UNI |
2.6345 EUR |
2.4186 EUR |
3.0672 EUR |
2.9978 EUR |
| 2026-02-05 |
3.1514 EUR |
65,088.2634 UNI |
3.2338 EUR |
3.0500 EUR |
3.2378 EUR |
3.0559 EUR |
| 2026-02-04 |
3.2182 EUR |
150,448.9008 UNI |
3.2701 EUR |
3.0843 EUR |
3.3300 EUR |
3.2280 EUR |
| 2026-02-03 |
3.2510 EUR |
97,363.3192 UNI |
3.3194 EUR |
3.1284 EUR |
3.3466 EUR |
3.2723 EUR |
| 2026-02-02 |
3.2758 EUR |
78,935.6475 UNI |
3.2604 EUR |
3.1347 EUR |
3.3822 EUR |
3.3310 EUR |
| 2026-02-01 |
3.2648 EUR |
77,084.2611 UNI |
3.3493 EUR |
3.1767 EUR |
3.3984 EUR |
3.2906 EUR |
| 2026-01-31 |
3.4440 EUR |
100,538.0482 UNI |
3.6062 EUR |
3.1246 EUR |
3.6276 EUR |
3.2305 EUR |
| 2026-01-30 |
3.6009 EUR |
79,000.1268 UNI |
3.6838 EUR |
3.5000 EUR |
3.6884 EUR |
3.5733 EUR |
| 2026-01-29 |
3.8162 EUR |
78,904.2536 UNI |
4.0100 EUR |
3.5820 EUR |
4.0135 EUR |
3.6106 EUR |
| 2026-01-28 |
4.0102 EUR |
56,192.0954 UNI |
3.9970 EUR |
3.9592 EUR |
4.0694 EUR |
4.0383 EUR |
| 2026-01-27 |
3.9442 EUR |
58,408.3962 UNI |
3.9503 EUR |
3.8665 EUR |
3.9816 EUR |
3.9487 EUR |
| 2026-01-26 |
3.8831 EUR |
150,931.2248 UNI |
3.9089 EUR |
3.7882 EUR |
4.0062 EUR |
3.9631 EUR |
| 2026-01-25 |
4.0597 EUR |
71,289.4604 UNI |
4.0995 EUR |
3.9228 EUR |
4.1262 EUR |
3.9270 EUR |
| 2026-01-24 |
4.1178 EUR |
32,820.0553 UNI |
4.1260 EUR |
4.0772 EUR |
4.1499 EUR |
4.1050 EUR |
| 2026-01-23 |
4.1232 EUR |
21,976.7894 UNI |
4.1120 EUR |
4.0589 EUR |
4.1754 EUR |
4.1582 EUR |
| 2026-01-22 |
4.1940 EUR |
55,989.7047 UNI |
4.2418 EUR |
4.0676 EUR |
4.2625 EUR |
4.1162 EUR |
| 2026-01-21 |
4.1201 EUR |
38,824.3015 UNI |
4.1029 EUR |
4.0946 EUR |
4.2597 EUR |
4.2446 EUR |
| 2026-01-20 |
4.1576 EUR |
95,335.2255 UNI |
4.3126 EUR |
4.0162 EUR |
4.3127 EUR |
4.0567 EUR |
| 2026-01-19 |
4.2636 EUR |
93,873.5827 UNI |
4.3600 EUR |
3.9481 EUR |
4.3600 EUR |
4.3288 EUR |
| 2026-01-18 |
4.5959 EUR |
25,670.1425 UNI |
4.6183 EUR |
4.5370 EUR |
4.6514 EUR |
4.6298 EUR |
| 2026-01-17 |
4.6294 EUR |
23,345.6751 UNI |
4.5809 EUR |
4.5800 EUR |
4.6880 EUR |
4.6430 EUR |
| 2026-01-16 |
4.5524 EUR |
42,723.1930 UNI |
4.6135 EUR |
4.4329 EUR |
4.6177 EUR |
4.5189 EUR |
| 2026-01-15 |
4.6469 EUR |
76,890.8502 UNI |
4.8746 EUR |
4.5052 EUR |
4.8746 EUR |
4.6021 EUR |
| 2026-01-14 |
4.9368 EUR |
41,225.6205 UNI |
4.9175 EUR |
4.8663 EUR |
5.0110 EUR |
4.9439 EUR |
| 2026-01-13 |
4.8149 EUR |
74,679.5345 UNI |
4.5994 EUR |
4.5931 EUR |
4.9780 EUR |
4.9135 EUR |
| 2026-01-12 |
4.6806 EUR |
46,127.0609 UNI |
4.6818 EUR |
4.5334 EUR |
4.8001 EUR |
4.5717 EUR |
| 2026-01-11 |
4.7242 EUR |
9,960.3116 UNI |
4.7000 EUR |
4.6820 EUR |
4.7517 EUR |
4.7000 EUR |
| 2026-01-10 |
4.7204 EUR |
32,027.3471 UNI |
4.6865 EUR |
4.6701 EUR |
4.7656 EUR |
4.7356 EUR |
| 2026-01-09 |
4.7070 EUR |
83,000.4312 UNI |
4.7072 EUR |
4.5943 EUR |
4.7935 EUR |
4.7181 EUR |