Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-09 |
6.0453 EUR |
49,249.2225 UNI |
5.8578 EUR |
5.8578 EUR |
6.1846 EUR |
6.1593 EUR |
| 2024-02-08 |
5.9109 EUR |
14,866.4580 UNI |
5.9302 EUR |
5.8567 EUR |
5.9598 EUR |
5.8804 EUR |
| 2024-02-07 |
5.9047 EUR |
19,350.3663 UNI |
5.8342 EUR |
5.7810 EUR |
6.0000 EUR |
5.9627 EUR |
| 2024-02-06 |
5.8445 EUR |
23,608.5823 UNI |
5.5861 EUR |
5.5861 EUR |
5.9977 EUR |
5.8402 EUR |
| 2024-02-05 |
5.6030 EUR |
11,277.2976 UNI |
5.5492 EUR |
5.4802 EUR |
5.6704 EUR |
5.5395 EUR |
| 2024-02-04 |
5.6044 EUR |
10,957.1812 UNI |
5.6490 EUR |
5.5405 EUR |
5.6787 EUR |
5.5926 EUR |
| 2024-02-03 |
5.6965 EUR |
6,843.0304 UNI |
5.6932 EUR |
5.6254 EUR |
5.8155 EUR |
5.6605 EUR |
| 2024-02-02 |
5.7078 EUR |
21,315.3783 UNI |
5.5598 EUR |
5.5598 EUR |
5.7965 EUR |
5.6770 EUR |
| 2024-02-01 |
5.5425 EUR |
16,695.3105 UNI |
5.5687 EUR |
5.4500 EUR |
5.5983 EUR |
5.5499 EUR |
| 2024-01-31 |
5.5911 EUR |
13,547.9376 UNI |
5.7671 EUR |
5.4576 EUR |
5.8215 EUR |
5.5477 EUR |
| 2024-01-30 |
5.7596 EUR |
19,727.2585 UNI |
5.6637 EUR |
5.6523 EUR |
5.8479 EUR |
5.7805 EUR |
| 2024-01-29 |
5.5701 EUR |
10,029.9393 UNI |
5.4922 EUR |
5.4386 EUR |
5.6675 EUR |
5.6621 EUR |
| 2024-01-28 |
5.5140 EUR |
9,025.1414 UNI |
5.5157 EUR |
5.4324 EUR |
5.5900 EUR |
5.4516 EUR |
| 2024-01-27 |
5.4796 EUR |
4,655.3962 UNI |
5.4889 EUR |
5.4111 EUR |
5.5250 EUR |
5.5213 EUR |
| 2024-01-26 |
5.4009 EUR |
9,814.9537 UNI |
5.3002 EUR |
5.2687 EUR |
5.4886 EUR |
5.4762 EUR |
| 2024-01-25 |
5.3312 EUR |
5,105.5127 UNI |
5.3901 EUR |
5.1939 EUR |
5.3907 EUR |
5.3000 EUR |
| 2024-01-24 |
5.3416 EUR |
12,651.5143 UNI |
5.3835 EUR |
5.2665 EUR |
5.4130 EUR |
5.3775 EUR |
| 2024-01-23 |
5.2557 EUR |
17,309.2947 UNI |
5.5835 EUR |
5.1045 EUR |
5.6181 EUR |
5.3156 EUR |
| 2024-01-22 |
5.6390 EUR |
20,452.2759 UNI |
5.8424 EUR |
5.4730 EUR |
5.8641 EUR |
5.5696 EUR |
| 2024-01-21 |
5.9089 EUR |
5,883.6311 UNI |
5.9560 EUR |
5.8585 EUR |
5.9770 EUR |
5.8665 EUR |
| 2024-01-20 |
5.9553 EUR |
37,455.4440 UNI |
5.8326 EUR |
5.7859 EUR |
6.0659 EUR |
5.9742 EUR |
| 2024-01-19 |
5.7223 EUR |
37,721.3509 UNI |
5.8116 EUR |
5.5500 EUR |
5.8644 EUR |
5.8235 EUR |
| 2024-01-18 |
5.9462 EUR |
18,572.3675 UNI |
6.2187 EUR |
5.7403 EUR |
6.2515 EUR |
5.8225 EUR |
| 2024-01-17 |
6.2186 EUR |
15,877.4159 UNI |
6.2695 EUR |
6.1400 EUR |
6.3334 EUR |
6.1741 EUR |
| 2024-01-16 |
6.2559 EUR |
37,765.2468 UNI |
6.1053 EUR |
6.1004 EUR |
6.3665 EUR |
6.3127 EUR |
| 2024-01-15 |
6.0167 EUR |
25,835.6077 UNI |
5.7738 EUR |
5.7720 EUR |
6.1499 EUR |
6.0731 EUR |
| 2024-01-14 |
5.9859 EUR |
10,046.8426 UNI |
6.0631 EUR |
5.8119 EUR |
6.0829 EUR |
5.8589 EUR |
| 2024-01-13 |
6.0401 EUR |
19,103.2906 UNI |
6.0101 EUR |
5.8524 EUR |
6.1220 EUR |
6.0787 EUR |
| 2024-01-12 |
6.1173 EUR |
31,190.1433 UNI |
6.2086 EUR |
5.8000 EUR |
6.3376 EUR |
6.0446 EUR |