Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
5.3068 EUR |
104,805.8649 UNI |
5.3548 EUR |
5.0829 EUR |
5.5580 EUR |
5.2951 EUR |
| 2025-04-02 |
5.7157 EUR |
85,427.8906 UNI |
5.7986 EUR |
5.5672 EUR |
6.0000 EUR |
5.7295 EUR |
| 2025-04-01 |
5.7161 EUR |
31,336.3912 UNI |
5.5570 EUR |
5.5313 EUR |
5.8850 EUR |
5.7978 EUR |
| 2025-03-31 |
5.4794 EUR |
34,282.1487 UNI |
5.4340 EUR |
5.3117 EUR |
5.5929 EUR |
5.5048 EUR |
| 2025-03-30 |
5.5110 EUR |
29,477.5720 UNI |
5.5138 EUR |
5.3853 EUR |
5.5885 EUR |
5.4141 EUR |
| 2025-03-29 |
5.6129 EUR |
17,669.3290 UNI |
5.7068 EUR |
5.4200 EUR |
5.7723 EUR |
5.4660 EUR |
| 2025-03-28 |
5.8933 EUR |
46,270.9546 UNI |
6.2313 EUR |
5.5978 EUR |
6.3050 EUR |
5.6802 EUR |
| 2025-03-27 |
6.3041 EUR |
48,259.9141 UNI |
6.2603 EUR |
6.1711 EUR |
6.4063 EUR |
6.2882 EUR |
| 2025-03-26 |
6.4127 EUR |
61,983.9114 UNI |
6.4534 EUR |
6.1940 EUR |
6.6026 EUR |
6.2342 EUR |
| 2025-03-25 |
6.5001 EUR |
15,588.0209 UNI |
6.5481 EUR |
6.4081 EUR |
6.6009 EUR |
6.4891 EUR |
| 2025-03-24 |
6.4544 EUR |
68,312.2841 UNI |
6.1657 EUR |
6.0874 EUR |
6.6077 EUR |
6.6018 EUR |
| 2025-03-23 |
6.2293 EUR |
14,255.0902 UNI |
6.2260 EUR |
6.1277 EUR |
6.3086 EUR |
6.1500 EUR |
| 2025-03-22 |
6.3267 EUR |
12,434.8762 UNI |
6.2628 EUR |
6.2250 EUR |
6.4000 EUR |
6.2500 EUR |
| 2025-03-21 |
6.3149 EUR |
28,492.6935 UNI |
6.3691 EUR |
6.2260 EUR |
6.3791 EUR |
6.2703 EUR |
| 2025-03-20 |
6.2665 EUR |
145,396.1664 UNI |
6.4076 EUR |
6.1239 EUR |
6.4591 EUR |
6.2927 EUR |
| 2025-03-19 |
6.3270 EUR |
982,379.6151 UNI |
5.8564 EUR |
5.8022 EUR |
6.7621 EUR |
6.3839 EUR |
| 2025-03-18 |
5.6976 EUR |
22,279.1296 UNI |
5.7753 EUR |
5.5734 EUR |
5.8068 EUR |
5.7747 EUR |
| 2025-03-17 |
5.7011 EUR |
31,552.7420 UNI |
5.6647 EUR |
5.5969 EUR |
5.8417 EUR |
5.7993 EUR |
| 2025-03-16 |
5.6256 EUR |
71,302.0912 UNI |
5.7800 EUR |
5.5000 EUR |
5.7913 EUR |
5.6429 EUR |
| 2025-03-15 |
5.6353 EUR |
30,253.1200 UNI |
5.5501 EUR |
5.5146 EUR |
5.8180 EUR |
5.7947 EUR |
| 2025-03-14 |
5.4638 EUR |
50,184.0318 UNI |
5.4206 EUR |
5.3753 EUR |
5.6177 EUR |
5.5833 EUR |
| 2025-03-13 |
5.4224 EUR |
94,255.1120 UNI |
5.4396 EUR |
5.2500 EUR |
5.5756 EUR |
5.3249 EUR |
| 2025-03-12 |
5.4854 EUR |
86,249.7621 UNI |
5.5893 EUR |
5.2842 EUR |
5.6701 EUR |
5.3512 EUR |
| 2025-03-11 |
5.4305 EUR |
206,229.1268 UNI |
5.4391 EUR |
5.0884 EUR |
5.7130 EUR |
5.3576 EUR |
| 2025-03-10 |
5.7863 EUR |
90,378.7197 UNI |
5.9017 EUR |
5.3690 EUR |
6.3908 EUR |
5.5057 EUR |
| 2025-03-09 |
6.2282 EUR |
82,056.6545 UNI |
6.0023 EUR |
5.8260 EUR |
6.6475 EUR |
5.8657 EUR |
| 2025-03-08 |
6.5419 EUR |
42,476.2293 UNI |
6.4670 EUR |
6.3710 EUR |
6.6698 EUR |
6.6239 EUR |
| 2025-03-07 |
6.6374 EUR |
162,975.4590 UNI |
6.5789 EUR |
6.3440 EUR |
6.7638 EUR |
6.5695 EUR |
| 2025-03-06 |
6.8577 EUR |
97,892.0776 UNI |
6.9708 EUR |
6.5327 EUR |
7.1297 EUR |
6.6482 EUR |
| 2025-03-05 |
6.8407 EUR |
109,832.5920 UNI |
6.6584 EUR |
6.6319 EUR |
7.0577 EUR |
6.8652 EUR |
| 2025-03-04 |
6.5016 EUR |
297,513.9332 UNI |
6.7794 EUR |
6.1562 EUR |
6.8347 EUR |
6.4306 EUR |
| 2025-03-03 |
7.4031 EUR |
80,979.1578 UNI |
7.9631 EUR |
6.7500 EUR |
7.9631 EUR |
6.8430 EUR |
| 2025-03-02 |
7.2410 EUR |
18,023.0458 UNI |
7.1921 EUR |
7.1539 EUR |
7.2993 EUR |
7.1855 EUR |
| 2025-03-01 |
7.2268 EUR |
23,362.5117 UNI |
7.2751 EUR |
6.9612 EUR |
7.3751 EUR |
7.1009 EUR |
| 2025-02-28 |
7.0877 EUR |
92,645.3980 UNI |
7.1293 EUR |
6.7880 EUR |
7.5461 EUR |
7.2020 EUR |
| 2025-02-27 |
7.7140 EUR |
34,291.7004 UNI |
7.6323 EUR |
7.5652 EUR |
7.9048 EUR |
7.8343 EUR |
| 2025-02-26 |
7.8890 EUR |
49,970.9851 UNI |
7.9165 EUR |
7.5108 EUR |
8.0921 EUR |
7.5832 EUR |
| 2025-02-25 |
7.7375 EUR |
435,592.5399 UNI |
7.6962 EUR |
7.1001 EUR |
8.1766 EUR |
7.8834 EUR |
| 2025-02-24 |
8.0587 EUR |
37,671.8521 UNI |
8.6427 EUR |
7.6518 EUR |
8.6427 EUR |
7.9374 EUR |
| 2025-02-23 |
8.6671 EUR |
6,569.7784 UNI |
8.6193 EUR |
8.5250 EUR |
8.8167 EUR |
8.5682 EUR |
| 2025-02-22 |
8.4471 EUR |
16,642.2937 UNI |
8.3188 EUR |
8.2994 EUR |
8.6556 EUR |
8.6056 EUR |
| 2025-02-21 |
8.8260 EUR |
64,260.1501 UNI |
8.9043 EUR |
8.2233 EUR |
9.2000 EUR |
8.2613 EUR |
| 2025-02-20 |
8.8470 EUR |
63,915.5793 UNI |
9.0315 EUR |
8.5661 EUR |
9.1262 EUR |
8.8668 EUR |
| 2025-02-19 |
9.1428 EUR |
26,090.8479 UNI |
9.1723 EUR |
9.0109 EUR |
9.3249 EUR |
9.1110 EUR |
| 2025-02-18 |
9.0869 EUR |
32,713.9718 UNI |
9.4725 EUR |
8.7500 EUR |
9.4725 EUR |
9.0314 EUR |
| 2025-02-17 |
9.3002 EUR |
19,848.2428 UNI |
9.1416 EUR |
9.0342 EUR |
9.7464 EUR |
9.3966 EUR |
| 2025-02-16 |
9.3218 EUR |
11,813.8209 UNI |
9.3580 EUR |
9.1410 EUR |
9.4788 EUR |
9.1926 EUR |
| 2025-02-15 |
9.5189 EUR |
31,293.3809 UNI |
9.5374 EUR |
9.3324 EUR |
9.6699 EUR |
9.3726 EUR |
| 2025-02-14 |
9.5898 EUR |
43,910.7411 UNI |
9.4632 EUR |
9.3984 EUR |
9.8488 EUR |
9.5635 EUR |
| 2025-02-13 |
9.3640 EUR |
15,904.6067 UNI |
9.5381 EUR |
9.1167 EUR |
9.6921 EUR |
9.2302 EUR |