Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
4.3735 EUR |
115,354.3303 UNI |
4.2124 EUR |
4.1338 EUR |
4.5272 EUR |
4.4784 EUR |
| 2025-12-17 |
4.3619 EUR |
61,328.2799 UNI |
4.4190 EUR |
4.1660 EUR |
4.5194 EUR |
4.1761 EUR |
| 2025-12-16 |
4.3516 EUR |
53,148.7339 UNI |
4.3228 EUR |
4.2048 EUR |
4.4792 EUR |
4.4272 EUR |
| 2025-12-15 |
4.4010 EUR |
94,881.1984 UNI |
4.5454 EUR |
4.2419 EUR |
4.6544 EUR |
4.3227 EUR |
| 2025-12-14 |
4.6062 EUR |
26,172.9950 UNI |
4.7184 EUR |
4.5439 EUR |
4.7400 EUR |
4.5456 EUR |
| 2025-12-13 |
4.6556 EUR |
7,201.4625 UNI |
4.6060 EUR |
4.5966 EUR |
4.6905 EUR |
4.6658 EUR |
| 2025-12-12 |
4.6656 EUR |
23,857.1312 UNI |
4.7350 EUR |
4.4500 EUR |
4.8079 EUR |
4.5813 EUR |
| 2025-12-11 |
4.7493 EUR |
25,572.5223 UNI |
4.7855 EUR |
4.5200 EUR |
4.7906 EUR |
4.5787 EUR |
| 2025-12-10 |
4.8904 EUR |
28,026.6989 UNI |
4.9401 EUR |
4.7527 EUR |
4.9401 EUR |
4.8460 EUR |
| 2025-12-09 |
4.7635 EUR |
18,830.8319 UNI |
4.8110 EUR |
4.6641 EUR |
4.8218 EUR |
4.8133 EUR |
| 2025-12-08 |
4.8368 EUR |
50,538.6212 UNI |
4.6904 EUR |
4.6648 EUR |
4.9519 EUR |
4.8246 EUR |
| 2025-12-07 |
4.7488 EUR |
40,675.6456 UNI |
4.8186 EUR |
4.5870 EUR |
4.8747 EUR |
4.8489 EUR |
| 2025-12-06 |
4.7302 EUR |
15,661.2184 UNI |
4.7073 EUR |
4.6727 EUR |
4.8347 EUR |
4.7927 EUR |
| 2025-12-05 |
4.8968 EUR |
19,827.0479 UNI |
5.1251 EUR |
4.6801 EUR |
5.1730 EUR |
4.7650 EUR |
| 2025-12-04 |
5.1954 EUR |
13,080.2322 UNI |
5.2458 EUR |
5.0142 EUR |
5.3100 EUR |
5.1270 EUR |
| 2025-12-03 |
5.1718 EUR |
21,660.0313 UNI |
5.1021 EUR |
5.0736 EUR |
5.3000 EUR |
5.1755 EUR |
| 2025-12-02 |
4.8907 EUR |
89,666.7644 UNI |
4.8132 EUR |
4.6307 EUR |
5.2000 EUR |
5.0967 EUR |
| 2025-12-01 |
4.8777 EUR |
91,563.2819 UNI |
5.2204 EUR |
4.6799 EUR |
5.2204 EUR |
4.7790 EUR |
| 2025-11-30 |
5.3234 EUR |
17,511.2579 UNI |
5.2479 EUR |
5.2180 EUR |
5.3971 EUR |
5.2965 EUR |
| 2025-11-29 |
5.2757 EUR |
7,068.0377 UNI |
5.2954 EUR |
5.1603 EUR |
5.3593 EUR |
5.2445 EUR |
| 2025-11-28 |
5.3509 EUR |
22,377.6424 UNI |
5.3087 EUR |
5.2300 EUR |
5.4923 EUR |
5.3517 EUR |
| 2025-11-27 |
5.3849 EUR |
22,261.9888 UNI |
5.4365 EUR |
5.2703 EUR |
5.5356 EUR |
5.3728 EUR |
| 2025-11-26 |
5.3820 EUR |
31,522.8902 UNI |
5.3855 EUR |
5.2029 EUR |
5.5044 EUR |
5.4044 EUR |
| 2025-11-25 |
5.3734 EUR |
53,348.8480 UNI |
5.4576 EUR |
5.0916 EUR |
5.5270 EUR |
5.3080 EUR |
| 2025-11-24 |
5.4211 EUR |
47,668.2366 UNI |
5.3065 EUR |
5.2658 EUR |
5.5729 EUR |
5.5241 EUR |
| 2025-11-23 |
5.3695 EUR |
35,211.3192 UNI |
5.3546 EUR |
5.2685 EUR |
5.5114 EUR |
5.3613 EUR |
| 2025-11-22 |
5.4175 EUR |
48,349.2799 UNI |
5.5845 EUR |
5.1348 EUR |
5.6777 EUR |
5.1515 EUR |
| 2025-11-21 |
5.5136 EUR |
132,669.7044 UNI |
5.6978 EUR |
5.1291 EUR |
5.8184 EUR |
5.5266 EUR |
| 2025-11-20 |
6.1082 EUR |
68,783.5296 UNI |
6.2520 EUR |
5.6296 EUR |
6.3995 EUR |
5.7065 EUR |
| 2025-11-19 |
6.2084 EUR |
75,777.6254 UNI |
6.4129 EUR |
5.9093 EUR |
6.4782 EUR |
5.9340 EUR |
| 2025-11-18 |
6.3553 EUR |
114,042.0880 UNI |
6.3767 EUR |
6.1850 EUR |
6.6998 EUR |
6.6369 EUR |
| 2025-11-17 |
6.7116 EUR |
234,404.9440 UNI |
6.1685 EUR |
6.1559 EUR |
7.0092 EUR |
6.4362 EUR |
| 2025-11-16 |
6.4640 EUR |
105,289.4377 UNI |
6.3346 EUR |
6.0655 EUR |
6.8108 EUR |
6.1345 EUR |
| 2025-11-15 |
6.3084 EUR |
119,861.9356 UNI |
6.0923 EUR |
6.0923 EUR |
6.5637 EUR |
6.4047 EUR |
| 2025-11-14 |
6.4008 EUR |
109,362.0110 UNI |
6.6846 EUR |
5.9900 EUR |
6.6886 EUR |
6.2225 EUR |
| 2025-11-13 |
6.7465 EUR |
285,561.1345 UNI |
6.5387 EUR |
6.4218 EUR |
7.0702 EUR |
6.7109 EUR |
| 2025-11-12 |
7.5252 EUR |
257,729.5413 UNI |
7.0996 EUR |
7.0996 EUR |
7.6500 EUR |
7.2094 EUR |
| 2025-11-11 |
7.7071 EUR |
1,714,059.6039 UNI |
8.0663 EUR |
7.0368 EUR |
8.8982 EUR |
7.4773 EUR |
| 2025-11-10 |
5.9860 EUR |
178,204.9935 UNI |
5.6928 EUR |
5.6691 EUR |
6.2265 EUR |
6.0512 EUR |
| 2025-11-09 |
5.5478 EUR |
120,559.3019 UNI |
5.1839 EUR |
5.0221 EUR |
5.8643 EUR |
5.7960 EUR |
| 2025-11-08 |
5.1722 EUR |
54,622.6790 UNI |
5.0830 EUR |
5.0231 EUR |
5.3000 EUR |
5.2203 EUR |
| 2025-11-07 |
4.8335 EUR |
69,589.8189 UNI |
4.5553 EUR |
4.5506 EUR |
5.1849 EUR |
5.1569 EUR |
| 2025-11-06 |
4.6384 EUR |
10,930.3048 UNI |
4.6453 EUR |
4.4430 EUR |
4.6453 EUR |
4.5383 EUR |
| 2025-11-05 |
4.5863 EUR |
30,184.2704 UNI |
4.4107 EUR |
4.2842 EUR |
4.7777 EUR |
4.6777 EUR |
| 2025-11-04 |
4.4736 EUR |
31,783.8478 UNI |
4.5061 EUR |
4.3651 EUR |
4.5818 EUR |
4.4643 EUR |
| 2025-11-03 |
4.6297 EUR |
32,576.8748 UNI |
5.0799 EUR |
4.3200 EUR |
5.0941 EUR |
4.4881 EUR |
| 2025-11-02 |
5.0393 EUR |
12,814.9694 UNI |
5.0712 EUR |
4.9457 EUR |
5.1258 EUR |
5.0001 EUR |
| 2025-11-01 |
5.0069 EUR |
14,683.9009 UNI |
4.9688 EUR |
4.9599 EUR |
5.0861 EUR |
5.0688 EUR |
| 2025-10-31 |
5.0199 EUR |
24,935.4955 UNI |
5.0477 EUR |
4.8764 EUR |
5.1377 EUR |
4.9114 EUR |
| 2025-10-30 |
5.2960 EUR |
185,720.5589 UNI |
5.4231 EUR |
4.9020 EUR |
5.4968 EUR |
4.9949 EUR |