Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
4.7070 EUR |
83,000.4312 UNI |
4.7072 EUR |
4.5943 EUR |
4.7935 EUR |
4.7181 EUR |
| 2026-01-08 |
4.7757 EUR |
85,098.1536 UNI |
4.8830 EUR |
4.6243 EUR |
4.9765 EUR |
4.7479 EUR |
| 2026-01-07 |
5.0544 EUR |
49,091.6899 UNI |
5.1778 EUR |
4.8502 EUR |
5.2103 EUR |
4.9407 EUR |
| 2026-01-06 |
5.2695 EUR |
108,300.0552 UNI |
5.2597 EUR |
5.0000 EUR |
5.3931 EUR |
5.0613 EUR |
| 2026-01-05 |
5.0485 EUR |
107,826.9328 UNI |
5.0243 EUR |
4.8928 EUR |
5.2520 EUR |
5.2520 EUR |
| 2026-01-04 |
5.0582 EUR |
44,086.7026 UNI |
5.0500 EUR |
4.9601 EUR |
5.1346 EUR |
4.9908 EUR |
| 2026-01-03 |
5.0082 EUR |
68,116.1818 UNI |
5.1548 EUR |
4.9026 EUR |
5.2055 EUR |
5.0500 EUR |
| 2026-01-02 |
4.9721 EUR |
54,233.3699 UNI |
4.9271 EUR |
4.8208 EUR |
5.1516 EUR |
5.1347 EUR |
| 2026-01-01 |
4.8542 EUR |
26,640.5770 UNI |
4.8135 EUR |
4.7757 EUR |
4.9638 EUR |
4.9241 EUR |
| 2025-12-31 |
4.9555 EUR |
37,199.6875 UNI |
5.0313 EUR |
4.8000 EUR |
5.0770 EUR |
4.8312 EUR |
| 2025-12-30 |
5.0613 EUR |
31,557.3473 UNI |
5.0807 EUR |
5.0103 EUR |
5.1132 EUR |
5.0461 EUR |
| 2025-12-29 |
5.2683 EUR |
77,633.1670 UNI |
5.2863 EUR |
5.0900 EUR |
5.4200 EUR |
5.1105 EUR |
| 2025-12-28 |
5.3028 EUR |
174,792.0310 UNI |
5.0641 EUR |
5.0434 EUR |
5.5546 EUR |
5.2267 EUR |
| 2025-12-27 |
5.0486 EUR |
26,807.0971 UNI |
4.9472 EUR |
4.9472 EUR |
5.1218 EUR |
5.0158 EUR |
| 2025-12-26 |
4.9820 EUR |
44,708.3464 UNI |
4.9209 EUR |
4.8705 EUR |
5.1106 EUR |
4.9500 EUR |
| 2025-12-25 |
5.0054 EUR |
31,238.5682 UNI |
4.9015 EUR |
4.8840 EUR |
5.1453 EUR |
5.0351 EUR |
| 2025-12-24 |
4.8580 EUR |
62,746.0718 UNI |
4.9299 EUR |
4.7500 EUR |
4.9914 EUR |
4.9796 EUR |
| 2025-12-23 |
4.9799 EUR |
92,279.4947 UNI |
5.1085 EUR |
4.8070 EUR |
5.1917 EUR |
4.9339 EUR |
| 2025-12-22 |
5.2843 EUR |
98,467.2606 UNI |
5.2179 EUR |
5.0291 EUR |
5.4619 EUR |
5.0678 EUR |
| 2025-12-21 |
5.3203 EUR |
269,410.9383 UNI |
5.3539 EUR |
5.1785 EUR |
5.5626 EUR |
5.2177 EUR |
| 2025-12-20 |
5.0640 EUR |
309,820.8725 UNI |
4.5284 EUR |
4.4877 EUR |
5.4446 EUR |
5.3265 EUR |
| 2025-12-19 |
4.3413 EUR |
88,279.7300 UNI |
4.2281 EUR |
4.1803 EUR |
4.5400 EUR |
4.4431 EUR |
| 2025-12-18 |
4.3911 EUR |
224,219.4206 UNI |
4.2124 EUR |
4.1338 EUR |
4.6000 EUR |
4.2208 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 |