Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
5.5539 EUR |
49,125.2773 UNI |
5.4764 EUR |
5.4744 EUR |
5.8254 EUR |
5.6966 EUR |
| 2025-05-21 |
5.5232 EUR |
198,058.9472 UNI |
5.3423 EUR |
5.2583 EUR |
5.7410 EUR |
5.3749 EUR |
| 2025-05-20 |
5.2709 EUR |
56,473.8607 UNI |
5.2826 EUR |
5.0649 EUR |
5.4348 EUR |
5.2838 EUR |
| 2025-05-19 |
5.1838 EUR |
58,673.9660 UNI |
5.4859 EUR |
5.0315 EUR |
5.4893 EUR |
5.2580 EUR |
| 2025-05-18 |
5.3877 EUR |
63,845.9717 UNI |
5.1407 EUR |
5.0988 EUR |
5.6639 EUR |
5.1400 EUR |
| 2025-05-17 |
5.2766 EUR |
49,655.7943 UNI |
5.4397 EUR |
5.1042 EUR |
5.4425 EUR |
5.1117 EUR |
| 2025-05-16 |
5.6128 EUR |
41,121.0068 UNI |
5.5680 EUR |
5.4041 EUR |
5.7550 EUR |
5.4389 EUR |
| 2025-05-15 |
5.6904 EUR |
113,516.4204 UNI |
5.9133 EUR |
5.4670 EUR |
6.0579 EUR |
5.5315 EUR |
| 2025-05-14 |
6.0737 EUR |
51,149.7372 UNI |
6.3430 EUR |
5.8381 EUR |
6.3865 EUR |
5.9227 EUR |
| 2025-05-13 |
6.1444 EUR |
104,934.9294 UNI |
6.2035 EUR |
5.8673 EUR |
6.5728 EUR |
6.4013 EUR |
| 2025-05-12 |
6.3167 EUR |
129,673.4334 UNI |
6.1655 EUR |
5.9685 EUR |
6.5927 EUR |
6.1970 EUR |
| 2025-05-11 |
6.4383 EUR |
204,053.3805 UNI |
6.7053 EUR |
5.9803 EUR |
6.7053 EUR |
6.1549 EUR |
| 2025-05-10 |
5.9214 EUR |
164,164.7490 UNI |
5.6465 EUR |
5.6436 EUR |
6.2518 EUR |
6.1803 EUR |
| 2025-05-09 |
5.6101 EUR |
176,201.9321 UNI |
5.4640 EUR |
5.3466 EUR |
5.9380 EUR |
5.5989 EUR |
| 2025-05-08 |
5.0258 EUR |
297,204.1491 UNI |
4.3175 EUR |
4.3175 EUR |
5.4119 EUR |
5.4094 EUR |
| 2025-05-07 |
4.2898 EUR |
21,432.5499 UNI |
4.3820 EUR |
4.1847 EUR |
4.4384 EUR |
4.3031 EUR |
| 2025-05-06 |
4.3179 EUR |
22,366.1611 UNI |
4.4013 EUR |
4.2586 EUR |
4.4013 EUR |
4.2825 EUR |
| 2025-05-05 |
4.4280 EUR |
17,706.1117 UNI |
4.4017 EUR |
4.3264 EUR |
4.5084 EUR |
4.4370 EUR |
| 2025-05-04 |
4.4855 EUR |
21,900.9574 UNI |
4.5010 EUR |
4.4337 EUR |
4.5484 EUR |
4.4580 EUR |
| 2025-05-03 |
4.5689 EUR |
51,340.7346 UNI |
4.6475 EUR |
4.4568 EUR |
4.6584 EUR |
4.5157 EUR |
| 2025-05-02 |
4.6735 EUR |
27,921.2921 UNI |
4.7080 EUR |
4.5980 EUR |
4.7615 EUR |
4.6470 EUR |
| 2025-05-01 |
4.7295 EUR |
52,345.2290 UNI |
4.6604 EUR |
4.6372 EUR |
4.8107 EUR |
4.7554 EUR |
| 2025-04-30 |
4.6194 EUR |
91,044.2947 UNI |
4.6291 EUR |
4.4583 EUR |
4.7393 EUR |
4.6910 EUR |
| 2025-04-29 |
4.7559 EUR |
22,097.5238 UNI |
4.7661 EUR |
4.6927 EUR |
4.8562 EUR |
4.6927 EUR |
| 2025-04-28 |
4.8228 EUR |
41,174.8247 UNI |
4.8450 EUR |
4.6837 EUR |
4.9742 EUR |
4.7835 EUR |
| 2025-04-27 |
5.0016 EUR |
19,455.8792 UNI |
5.1187 EUR |
4.8578 EUR |
5.2616 EUR |
4.9257 EUR |
| 2025-04-26 |
5.1876 EUR |
12,828.7641 UNI |
5.1365 EUR |
5.0585 EUR |
5.3087 EUR |
5.1197 EUR |
| 2025-04-25 |
5.1498 EUR |
36,030.5843 UNI |
5.1082 EUR |
5.0206 EUR |
5.2598 EUR |
5.1689 EUR |
| 2025-04-24 |
5.1020 EUR |
30,588.1290 UNI |
5.3266 EUR |
4.9643 EUR |
5.3266 EUR |
5.0957 EUR |
| 2025-04-23 |
5.2703 EUR |
48,276.5941 UNI |
5.2592 EUR |
5.1491 EUR |
5.3705 EUR |
5.2855 EUR |
| 2025-04-22 |
4.7798 EUR |
84,419.8057 UNI |
4.5809 EUR |
4.5222 EUR |
5.1158 EUR |
5.1033 EUR |
| 2025-04-21 |
4.6805 EUR |
12,825.0460 UNI |
4.5917 EUR |
4.5300 EUR |
4.7676 EUR |
4.5688 EUR |
| 2025-04-20 |
4.6024 EUR |
6,564.0750 UNI |
4.6712 EUR |
4.5388 EUR |
4.6947 EUR |
4.6325 EUR |
| 2025-04-19 |
4.5821 EUR |
4,353.6593 UNI |
4.5452 EUR |
4.5443 EUR |
4.6520 EUR |
4.6010 EUR |
| 2025-04-18 |
4.5662 EUR |
5,966.7513 UNI |
4.5627 EUR |
4.5200 EUR |
4.5989 EUR |
4.5366 EUR |
| 2025-04-17 |
4.5714 EUR |
5,451.3695 UNI |
4.5267 EUR |
4.4993 EUR |
4.6553 EUR |
4.5768 EUR |
| 2025-04-16 |
4.5629 EUR |
16,627.3031 UNI |
4.5916 EUR |
4.4242 EUR |
4.6394 EUR |
4.5476 EUR |
| 2025-04-15 |
4.7289 EUR |
12,129.3719 UNI |
4.7232 EUR |
4.6432 EUR |
4.8108 EUR |
4.6520 EUR |
| 2025-04-14 |
4.8364 EUR |
32,337.1819 UNI |
4.6928 EUR |
4.6890 EUR |
4.9568 EUR |
4.7778 EUR |
| 2025-04-13 |
4.7898 EUR |
21,328.0597 UNI |
4.8506 EUR |
4.6513 EUR |
4.8721 EUR |
4.6815 EUR |
| 2025-04-12 |
4.7672 EUR |
21,968.3550 UNI |
4.6089 EUR |
4.5432 EUR |
4.9154 EUR |
4.8742 EUR |
| 2025-04-11 |
4.5645 EUR |
80,228.0129 UNI |
4.4605 EUR |
4.4158 EUR |
4.7138 EUR |
4.6030 EUR |
| 2025-04-10 |
4.5816 EUR |
52,450.5502 UNI |
4.9394 EUR |
4.3438 EUR |
4.9398 EUR |
4.4762 EUR |
| 2025-04-09 |
4.5531 EUR |
131,506.0406 UNI |
4.3478 EUR |
4.1397 EUR |
5.0051 EUR |
4.9310 EUR |
| 2025-04-08 |
4.5981 EUR |
66,093.0597 UNI |
4.6818 EUR |
4.3560 EUR |
4.8285 EUR |
4.4103 EUR |
| 2025-04-07 |
4.6591 EUR |
120,274.0544 UNI |
4.6388 EUR |
4.1860 EUR |
4.8693 EUR |
4.7427 EUR |
| 2025-04-06 |
5.1147 EUR |
26,122.4690 UNI |
5.3335 EUR |
4.7431 EUR |
5.3335 EUR |
4.7931 EUR |
| 2025-04-05 |
5.3656 EUR |
13,533.6419 UNI |
5.3709 EUR |
5.2658 EUR |
5.4186 EUR |
5.2796 EUR |
| 2025-04-04 |
5.3169 EUR |
88,376.9163 UNI |
5.3406 EUR |
5.1318 EUR |
5.4889 EUR |
5.4178 EUR |
| 2025-04-03 |
5.3068 EUR |
104,805.8649 UNI |
5.3548 EUR |
5.0829 EUR |
5.5580 EUR |
5.2951 EUR |