Crypto exchange Bitvavo

Market Uniswap (UNI) / EUR

Identifier on Bitvavo: UNI-EUR
Date Price Volume Open Low High Close
2022-01-19 13.7080 EUR 16,442.4282 UNI 14.1220 EUR 13.4210 EUR 14.2590 EUR 13.4750 EUR
2022-01-18 14.8303 EUR 24,867.3055 UNI 14.6780 EUR 13.8080 EUR 15.5360 EUR 14.2880 EUR
2022-01-17 14.7018 EUR 27,638.4269 UNI 15.6850 EUR 14.2900 EUR 15.7520 EUR 14.6040 EUR
2022-01-16 15.4040 EUR 29,809.8878 UNI 14.4450 EUR 14.3300 EUR 15.9370 EUR 15.6360 EUR
2022-01-15 14.4008 EUR 10,395.1454 UNI 13.8600 EUR 13.8370 EUR 14.6610 EUR 14.4890 EUR
2022-01-14 13.7524 EUR 11,090.1170 UNI 13.4780 EUR 13.2500 EUR 13.9230 EUR 13.8740 EUR
2022-01-13 14.0336 EUR 24,459.0997 UNI 14.2320 EUR 13.4930 EUR 14.4730 EUR 13.5380 EUR
2022-01-12 14.3784 EUR 20,232.8935 UNI 14.1270 EUR 14.0770 EUR 14.5780 EUR 14.2600 EUR
2022-01-11 13.8593 EUR 24,930.0109 UNI 13.3010 EUR 13.2760 EUR 14.3690 EUR 14.0600 EUR
2022-01-10 13.5987 EUR 26,509.6128 UNI 13.9240 EUR 12.9700 EUR 14.5290 EUR 13.3830 EUR
2022-01-09 13.9151 EUR 15,703.7399 UNI 13.1430 EUR 13.0850 EUR 14.3550 EUR 13.8670 EUR
2022-01-08 13.4846 EUR 12,548.2431 UNI 13.9260 EUR 12.8180 EUR 14.2830 EUR 13.2870 EUR
2022-01-07 13.9530 EUR 36,691.3661 UNI 15.1510 EUR 13.5000 EUR 15.1630 EUR 13.8350 EUR
2022-01-06 14.8531 EUR 25,432.6028 UNI 15.1260 EUR 14.2540 EUR 15.2470 EUR 15.1170 EUR
2022-01-05 15.9870 EUR 59,150.3507 UNI 16.1930 EUR 14.4230 EUR 17.5320 EUR 15.2010 EUR
2022-01-04 16.4896 EUR 18,374.8938 UNI 16.3330 EUR 15.6960 EUR 16.9690 EUR 16.2070 EUR
2022-01-03 16.3934 EUR 19,816.3847 UNI 16.1850 EUR 15.8090 EUR 16.8830 EUR 16.3240 EUR
2022-01-02 15.5321 EUR 10,770.4329 UNI 15.2780 EUR 14.9820 EUR 16.1990 EUR 16.1710 EUR
2022-01-01 15.1449 EUR 11,671.9569 UNI 15.0240 EUR 14.8790 EUR 15.4480 EUR 15.2190 EUR
2021-12-31 15.8390 EUR 18,971.1560 UNI 15.8140 EUR 14.7580 EUR 16.4810 EUR 15.0450 EUR
2021-12-30 15.3458 EUR 16,942.1886 UNI 15.1150 EUR 14.7580 EUR 15.7950 EUR 15.6140 EUR
2021-12-29 16.4918 EUR 45,021.6627 UNI 16.5130 EUR 15.4010 EUR 17.2160 EUR 15.4490 EUR
2021-12-28 16.3213 EUR 21,926.1085 UNI 16.8590 EUR 15.8230 EUR 17.5420 EUR 16.3920 EUR
2021-12-27 17.1333 EUR 38,695.4574 UNI 16.5210 EUR 16.4010 EUR 17.7300 EUR 17.0740 EUR
2021-12-26 15.7144 EUR 19,338.8488 UNI 15.4370 EUR 14.8120 EUR 16.6000 EUR 16.5070 EUR
2021-12-25 15.4495 EUR 9,612.2063 UNI 15.4640 EUR 15.1250 EUR 15.7420 EUR 15.4300 EUR
2021-12-24 15.8438 EUR 16,502.5696 UNI 16.0400 EUR 15.2840 EUR 16.1580 EUR 15.3160 EUR
2021-12-23 15.2279 EUR 28,742.5264 UNI 14.3060 EUR 14.0520 EUR 16.1250 EUR 16.0320 EUR
2021-12-22 13.7347 EUR 14,194.8050 UNI 13.3480 EUR 13.2620 EUR 14.0670 EUR 14.0520 EUR
2021-12-21 13.1343 EUR 14,926.0967 UNI 12.8570 EUR 12.7160 EUR 13.3370 EUR 13.2700 EUR
2021-12-20 12.8292 EUR 14,712.9411 UNI 13.2310 EUR 12.3890 EUR 13.4760 EUR 12.9290 EUR
2021-12-19 13.5478 EUR 10,372.7340 UNI 13.8170 EUR 13.2150 EUR 14.1520 EUR 13.3060 EUR
2021-12-18 13.8045 EUR 17,311.6625 UNI 13.3580 EUR 13.1240 EUR 14.3390 EUR 13.8680 EUR
2021-12-17 12.7708 EUR 21,107.9798 UNI 12.6890 EUR 12.1350 EUR 13.4200 EUR 13.3590 EUR
2021-12-16 13.2403 EUR 23,545.2922 UNI 13.4610 EUR 12.7010 EUR 13.5760 EUR 12.8730 EUR
2021-12-15 13.3512 EUR 14,098.0259 UNI 13.3150 EUR 12.5870 EUR 13.7280 EUR 13.5030 EUR
2021-12-14 12.9488 EUR 10,754.4878 UNI 12.5160 EUR 12.3510 EUR 13.3820 EUR 13.2310 EUR
2021-12-13 12.9868 EUR 19,088.5300 UNI 14.1700 EUR 12.2320 EUR 14.2050 EUR 12.6620 EUR
2021-12-12 13.9580 EUR 8,321.0268 UNI 14.0890 EUR 13.5370 EUR 14.3190 EUR 14.2890 EUR
2021-12-11 14.0076 EUR 11,972.9307 UNI 13.4350 EUR 13.2710 EUR 14.8020 EUR 14.0100 EUR
2021-12-10 13.9866 EUR 14,489.7458 UNI 14.4580 EUR 13.4820 EUR 14.6420 EUR 13.6600 EUR
2021-12-09 15.2406 EUR 15,573.1568 UNI 16.5480 EUR 14.3000 EUR 16.5650 EUR 14.5200 EUR
2021-12-08 15.8947 EUR 22,961.9506 UNI 15.2480 EUR 15.1430 EUR 16.3890 EUR 16.3770 EUR
2021-12-07 15.3598 EUR 8,825.0350 UNI 15.3660 EUR 15.0180 EUR 15.7020 EUR 15.1550 EUR
2021-12-06 14.5537 EUR 14,579.9698 UNI 14.7060 EUR 13.4580 EUR 15.3910 EUR 15.3440 EUR
2021-12-05 15.0593 EUR 13,273.3701 UNI 15.4450 EUR 14.2000 EUR 16.3420 EUR 14.6470 EUR
2021-12-04 14.6928 EUR 44,310.2449 UNI 17.6860 EUR 11.9560 EUR 17.7410 EUR 15.3910 EUR
2021-12-03 18.7335 EUR 19,971.9088 UNI 19.8490 EUR 17.1390 EUR 20.3910 EUR 17.7740 EUR
2021-12-02 19.6181 EUR 27,102.4114 UNI 18.5470 EUR 18.1840 EUR 20.3630 EUR 19.9790 EUR
2021-12-01 19.2036 EUR 17,824.5974 UNI 18.7860 EUR 18.3550 EUR 19.6800 EUR 18.5960 EUR