Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-30 |
18.3220 EUR |
15,308.8217 UNI |
17.9450 EUR |
17.3030 EUR |
18.9440 EUR |
18.6690 EUR |
| 2021-11-29 |
17.8316 EUR |
7,017.9229 UNI |
17.8510 EUR |
17.4490 EUR |
18.1990 EUR |
17.9710 EUR |
| 2021-11-28 |
16.9466 EUR |
13,984.3044 UNI |
17.2690 EUR |
16.3500 EUR |
17.8450 EUR |
17.6220 EUR |
| 2021-11-27 |
17.4908 EUR |
7,080.0924 UNI |
17.0800 EUR |
17.0210 EUR |
17.8300 EUR |
17.1500 EUR |
| 2021-11-26 |
17.3328 EUR |
20,029.5038 UNI |
19.0990 EUR |
16.5010 EUR |
19.1460 EUR |
17.3180 EUR |
| 2021-11-25 |
18.9157 EUR |
8,853.7131 UNI |
18.6030 EUR |
18.3610 EUR |
19.3150 EUR |
19.0910 EUR |
| 2021-11-24 |
18.9743 EUR |
11,326.7577 UNI |
19.7960 EUR |
18.3660 EUR |
19.8330 EUR |
18.5630 EUR |
| 2021-11-23 |
19.2550 EUR |
15,846.6547 UNI |
18.6620 EUR |
18.5140 EUR |
19.8590 EUR |
19.7720 EUR |
| 2021-11-22 |
18.9258 EUR |
39,648.1939 UNI |
19.1580 EUR |
18.4440 EUR |
19.7420 EUR |
18.7350 EUR |
| 2021-11-21 |
19.3104 EUR |
8,185.8808 UNI |
19.5710 EUR |
19.0280 EUR |
19.6810 EUR |
19.3900 EUR |
| 2021-11-20 |
18.9755 EUR |
12,143.4230 UNI |
18.8510 EUR |
18.6210 EUR |
19.5490 EUR |
19.5090 EUR |
| 2021-11-19 |
18.4274 EUR |
17,462.2142 UNI |
17.7280 EUR |
17.4530 EUR |
18.9440 EUR |
18.7800 EUR |
| 2021-11-18 |
18.2084 EUR |
31,126.0934 UNI |
19.3150 EUR |
17.3110 EUR |
19.6590 EUR |
17.6220 EUR |
| 2021-11-17 |
19.1108 EUR |
16,719.8336 UNI |
19.2300 EUR |
18.7060 EUR |
19.3810 EUR |
19.3360 EUR |
| 2021-11-16 |
19.1958 EUR |
88,995.4540 UNI |
21.1180 EUR |
17.8930 EUR |
21.1180 EUR |
19.3730 EUR |
| 2021-11-15 |
21.4202 EUR |
11,973.3324 UNI |
21.5330 EUR |
20.9500 EUR |
21.8200 EUR |
21.1540 EUR |
| 2021-11-14 |
21.4305 EUR |
6,103.4820 UNI |
21.5680 EUR |
21.0700 EUR |
21.8530 EUR |
21.2480 EUR |
| 2021-11-13 |
21.4467 EUR |
9,398.2269 UNI |
21.5070 EUR |
21.1690 EUR |
21.6890 EUR |
21.5870 EUR |
| 2021-11-12 |
21.5002 EUR |
14,270.1811 UNI |
22.1810 EUR |
20.9050 EUR |
22.4660 EUR |
21.4980 EUR |
| 2021-11-11 |
22.3056 EUR |
11,298.3915 UNI |
22.0310 EUR |
21.7120 EUR |
22.8060 EUR |
22.4030 EUR |
| 2021-11-10 |
23.0379 EUR |
43,012.1381 UNI |
22.7100 EUR |
20.9510 EUR |
24.6870 EUR |
21.8480 EUR |
| 2021-11-09 |
23.3233 EUR |
84,990.1250 UNI |
22.6650 EUR |
22.4280 EUR |
23.9820 EUR |
22.6430 EUR |
| 2021-11-08 |
22.3087 EUR |
21,647.0439 UNI |
21.9750 EUR |
21.8310 EUR |
22.7560 EUR |
22.6880 EUR |
| 2021-11-07 |
21.9238 EUR |
11,433.6676 UNI |
21.8000 EUR |
21.6230 EUR |
22.1240 EUR |
21.8730 EUR |
| 2021-11-06 |
21.7892 EUR |
10,929.5392 UNI |
22.1660 EUR |
21.2450 EUR |
22.3610 EUR |
21.7900 EUR |
| 2021-11-05 |
22.1807 EUR |
14,985.6467 UNI |
22.3020 EUR |
21.9370 EUR |
22.6430 EUR |
22.0830 EUR |
| 2021-11-04 |
22.8286 EUR |
20,580.1733 UNI |
23.1440 EUR |
21.8720 EUR |
23.6810 EUR |
22.2790 EUR |
| 2021-11-03 |
22.7621 EUR |
28,756.6325 UNI |
22.6400 EUR |
21.9430 EUR |
23.3490 EUR |
22.9020 EUR |
| 2021-11-02 |
22.2111 EUR |
17,375.7085 UNI |
22.1150 EUR |
21.7210 EUR |
22.7000 EUR |
22.7000 EUR |
| 2021-11-01 |
21.9688 EUR |
26,755.2225 UNI |
21.6660 EUR |
20.9680 EUR |
22.8440 EUR |
22.1140 EUR |
| 2021-10-31 |
21.3502 EUR |
17,754.8660 UNI |
21.5090 EUR |
20.8180 EUR |
21.8770 EUR |
21.6330 EUR |
| 2021-10-30 |
21.6376 EUR |
14,854.6257 UNI |
22.0830 EUR |
21.1360 EUR |
22.0920 EUR |
21.3900 EUR |
| 2021-10-29 |
21.9145 EUR |
30,508.1379 UNI |
21.2930 EUR |
21.1380 EUR |
22.2240 EUR |
21.9250 EUR |
| 2021-10-28 |
21.2425 EUR |
42,022.3826 UNI |
20.9430 EUR |
20.6830 EUR |
21.9110 EUR |
21.0630 EUR |
| 2021-10-27 |
21.6486 EUR |
110,490.2136 UNI |
22.9480 EUR |
20.5050 EUR |
24.3900 EUR |
21.0640 EUR |
| 2021-10-26 |
23.6231 EUR |
24,501.5013 UNI |
23.0370 EUR |
22.5550 EUR |
24.3700 EUR |
22.9520 EUR |
| 2021-10-25 |
22.6848 EUR |
14,838.2226 UNI |
22.2280 EUR |
22.2160 EUR |
22.9990 EUR |
22.9100 EUR |
| 2021-10-24 |
22.4609 EUR |
8,240.3127 UNI |
23.0990 EUR |
21.8220 EUR |
23.3510 EUR |
22.1530 EUR |
| 2021-10-23 |
22.2774 EUR |
16,453.4807 UNI |
21.9640 EUR |
21.7090 EUR |
23.0850 EUR |
22.9410 EUR |
| 2021-10-22 |
22.4101 EUR |
16,383.1065 UNI |
22.5910 EUR |
21.7940 EUR |
23.0470 EUR |
21.9780 EUR |
| 2021-10-21 |
23.2474 EUR |
23,421.2746 UNI |
23.2300 EUR |
22.1820 EUR |
23.8540 EUR |
22.4640 EUR |
| 2021-10-20 |
22.7003 EUR |
13,722.7561 UNI |
22.4070 EUR |
21.9370 EUR |
23.2140 EUR |
23.0510 EUR |
| 2021-10-19 |
22.0637 EUR |
10,116.4318 UNI |
22.0980 EUR |
21.7070 EUR |
22.5670 EUR |
22.3520 EUR |
| 2021-10-18 |
22.2474 EUR |
18,071.0452 UNI |
22.3280 EUR |
21.4450 EUR |
22.6110 EUR |
21.9690 EUR |
| 2021-10-17 |
22.4852 EUR |
9,952.7549 UNI |
23.2740 EUR |
21.6950 EUR |
23.3290 EUR |
22.2240 EUR |
| 2021-10-16 |
23.1821 EUR |
17,240.0308 UNI |
22.2710 EUR |
22.1500 EUR |
24.0410 EUR |
23.1920 EUR |
| 2021-10-15 |
22.4520 EUR |
31,921.6335 UNI |
22.8100 EUR |
21.8770 EUR |
23.0990 EUR |
22.2250 EUR |
| 2021-10-14 |
22.1317 EUR |
31,505.3926 UNI |
21.3190 EUR |
21.1890 EUR |
22.8030 EUR |
22.6430 EUR |