Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
11.7725 EUR |
7,068.6401 UNI |
11.6840 EUR |
11.5910 EUR |
11.9790 EUR |
11.7040 EUR |
| 2024-03-29 |
11.8694 EUR |
26,171.5056 UNI |
11.8450 EUR |
11.5530 EUR |
12.1860 EUR |
11.7390 EUR |
| 2024-03-28 |
11.5943 EUR |
24,160.0957 UNI |
11.3110 EUR |
11.2590 EUR |
11.9350 EUR |
11.8110 EUR |
| 2024-03-27 |
11.5034 EUR |
24,358.9885 UNI |
11.6690 EUR |
11.1780 EUR |
11.8260 EUR |
11.4170 EUR |
| 2024-03-26 |
11.6433 EUR |
26,666.9933 UNI |
11.4450 EUR |
11.4170 EUR |
11.8810 EUR |
11.7290 EUR |
| 2024-03-25 |
11.4782 EUR |
34,770.9484 UNI |
11.1100 EUR |
11.0620 EUR |
11.7590 EUR |
11.4330 EUR |
| 2024-03-24 |
10.9738 EUR |
3,754.4936 UNI |
10.8620 EUR |
10.7210 EUR |
11.1700 EUR |
11.1210 EUR |
| 2024-03-23 |
10.9876 EUR |
11,079.5300 UNI |
10.7880 EUR |
10.7290 EUR |
11.1170 EUR |
10.9240 EUR |
| 2024-03-22 |
10.8547 EUR |
18,370.0159 UNI |
11.1470 EUR |
10.4780 EUR |
11.2660 EUR |
10.8400 EUR |
| 2024-03-21 |
10.9818 EUR |
40,372.9930 UNI |
10.8660 EUR |
10.5630 EUR |
11.2770 EUR |
11.1790 EUR |
| 2024-03-20 |
10.2762 EUR |
66,802.9924 UNI |
9.7610 EUR |
9.4798 EUR |
10.9400 EUR |
10.8580 EUR |
| 2024-03-19 |
10.0827 EUR |
69,821.1809 UNI |
10.9060 EUR |
9.5700 EUR |
11.0330 EUR |
9.8300 EUR |
| 2024-03-18 |
11.1442 EUR |
21,656.5768 UNI |
11.3810 EUR |
10.6550 EUR |
11.5680 EUR |
10.8450 EUR |
| 2024-03-17 |
11.1035 EUR |
53,147.0891 UNI |
11.0480 EUR |
10.4220 EUR |
11.6640 EUR |
11.4760 EUR |
| 2024-03-16 |
11.5357 EUR |
27,955.4829 UNI |
12.0180 EUR |
10.9650 EUR |
12.0870 EUR |
11.0870 EUR |
| 2024-03-15 |
11.9017 EUR |
70,581.4298 UNI |
12.8320 EUR |
11.1670 EUR |
12.9510 EUR |
11.9400 EUR |
| 2024-03-14 |
12.8008 EUR |
51,103.0627 UNI |
13.0120 EUR |
12.1340 EUR |
13.2130 EUR |
12.8080 EUR |
| 2024-03-13 |
13.0045 EUR |
61,313.6884 UNI |
12.8240 EUR |
12.6000 EUR |
13.4810 EUR |
12.9640 EUR |
| 2024-03-12 |
12.8276 EUR |
101,148.8458 UNI |
13.1690 EUR |
11.8970 EUR |
13.2800 EUR |
12.7200 EUR |
| 2024-03-11 |
12.9458 EUR |
85,126.1848 UNI |
12.9940 EUR |
12.3430 EUR |
13.1810 EUR |
13.0880 EUR |
| 2024-03-10 |
12.8804 EUR |
62,610.5110 UNI |
12.9970 EUR |
12.3640 EUR |
13.1710 EUR |
12.7150 EUR |
| 2024-03-09 |
13.1435 EUR |
110,752.6762 UNI |
13.3440 EUR |
12.7200 EUR |
13.7380 EUR |
13.0150 EUR |
| 2024-03-08 |
13.5745 EUR |
102,733.9551 UNI |
13.5990 EUR |
12.9990 EUR |
14.1040 EUR |
13.3880 EUR |
| 2024-03-07 |
13.7234 EUR |
158,618.8403 UNI |
14.1880 EUR |
13.3650 EUR |
14.2640 EUR |
13.5130 EUR |
| 2024-03-06 |
14.1753 EUR |
415,920.3271 UNI |
12.1520 EUR |
11.6060 EUR |
15.8310 EUR |
14.2470 EUR |
| 2024-03-05 |
11.8598 EUR |
341,608.3513 UNI |
11.3880 EUR |
10.5320 EUR |
12.9540 EUR |
11.5670 EUR |
| 2024-03-04 |
11.5141 EUR |
75,448.6973 UNI |
11.6760 EUR |
11.1130 EUR |
12.0320 EUR |
11.5270 EUR |
| 2024-03-03 |
11.5481 EUR |
88,400.3649 UNI |
11.6340 EUR |
10.5690 EUR |
12.1560 EUR |
11.7420 EUR |
| 2024-03-02 |
11.3933 EUR |
222,339.7106 UNI |
10.6810 EUR |
10.4570 EUR |
12.4220 EUR |
11.5700 EUR |
| 2024-03-01 |
10.5384 EUR |
178,755.1093 UNI |
10.2860 EUR |
10.0000 EUR |
11.1300 EUR |
10.7210 EUR |
| 2024-02-29 |
10.3335 EUR |
372,199.8129 UNI |
10.0690 EUR |
9.6289 EUR |
11.0840 EUR |
10.1270 EUR |
| 2024-02-28 |
9.8474 EUR |
282,486.4834 UNI |
10.0200 EUR |
9.0000 EUR |
10.3720 EUR |
9.9754 EUR |
| 2024-02-27 |
9.9014 EUR |
219,124.6515 UNI |
9.7553 EUR |
9.5529 EUR |
10.3090 EUR |
9.9250 EUR |
| 2024-02-26 |
9.9592 EUR |
385,490.0794 UNI |
10.2470 EUR |
9.5850 EUR |
10.6420 EUR |
9.7263 EUR |
| 2024-02-25 |
9.9072 EUR |
360,449.4694 UNI |
10.4250 EUR |
9.3219 EUR |
10.7250 EUR |
9.8828 EUR |
| 2024-02-24 |
10.9434 EUR |
888,588.0452 UNI |
10.5220 EUR |
10.0970 EUR |
11.9060 EUR |
10.3910 EUR |
| 2024-02-23 |
10.0423 EUR |
1,992,303.0957 UNI |
6.7970 EUR |
6.5100 EUR |
11.7340 EUR |
10.4790 EUR |
| 2024-02-22 |
6.8494 EUR |
18,693.8967 UNI |
6.8002 EUR |
6.7324 EUR |
6.9470 EUR |
6.8334 EUR |
| 2024-02-21 |
6.6968 EUR |
28,713.3508 UNI |
6.9823 EUR |
6.5600 EUR |
6.9823 EUR |
6.8289 EUR |
| 2024-02-20 |
6.9071 EUR |
62,799.6285 UNI |
7.1606 EUR |
6.7072 EUR |
7.1606 EUR |
6.9940 EUR |
| 2024-02-19 |
7.1011 EUR |
19,479.4206 UNI |
7.0816 EUR |
6.9984 EUR |
7.2151 EUR |
7.1518 EUR |
| 2024-02-18 |
7.1375 EUR |
46,876.1868 UNI |
7.2380 EUR |
7.0174 EUR |
7.4000 EUR |
7.0936 EUR |
| 2024-02-17 |
7.0566 EUR |
38,869.6809 UNI |
6.8996 EUR |
6.8600 EUR |
7.2385 EUR |
7.1773 EUR |
| 2024-02-16 |
6.9889 EUR |
50,235.6108 UNI |
7.0000 EUR |
6.7875 EUR |
7.1340 EUR |
6.8981 EUR |
| 2024-02-15 |
6.8016 EUR |
54,087.3701 UNI |
6.4404 EUR |
6.4404 EUR |
6.9692 EUR |
6.9692 EUR |
| 2024-02-14 |
6.3758 EUR |
13,307.3849 UNI |
6.2478 EUR |
6.1971 EUR |
6.4438 EUR |
6.3931 EUR |
| 2024-02-13 |
6.2635 EUR |
13,901.9747 UNI |
6.3500 EUR |
6.1550 EUR |
6.3574 EUR |
6.2380 EUR |
| 2024-02-12 |
6.2126 EUR |
24,702.1041 UNI |
6.1580 EUR |
6.0043 EUR |
6.3422 EUR |
6.3179 EUR |
| 2024-02-11 |
6.1316 EUR |
15,928.3637 UNI |
6.0994 EUR |
6.0522 EUR |
6.2846 EUR |
6.1904 EUR |
| 2024-02-10 |
6.0655 EUR |
26,157.4538 UNI |
6.1016 EUR |
5.9643 EUR |
6.1762 EUR |
6.1044 EUR |