Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-16 |
3.0588 EUR |
78,151.5719 UNI |
3.1069 EUR |
2.9809 EUR |
3.1069 EUR |
3.0106 EUR |
| 2026-05-15 |
3.1506 EUR |
114,516.3896 UNI |
3.2021 EUR |
3.0338 EUR |
3.2217 EUR |
3.0991 EUR |
| 2026-05-14 |
3.1495 EUR |
60,637.7790 UNI |
3.0991 EUR |
3.0475 EUR |
3.2645 EUR |
3.1999 EUR |
| 2026-05-13 |
3.1495 EUR |
137,561.5247 UNI |
3.2064 EUR |
3.0580 EUR |
3.2787 EUR |
3.0925 EUR |
| 2026-05-12 |
3.2576 EUR |
107,432.7247 UNI |
3.3119 EUR |
3.1478 EUR |
3.3120 EUR |
3.2032 EUR |
| 2026-05-11 |
3.3557 EUR |
207,666.9672 UNI |
3.4024 EUR |
3.2409 EUR |
3.4031 EUR |
3.3089 EUR |
| 2026-05-10 |
3.3119 EUR |
829,444.3260 UNI |
3.2328 EUR |
3.1297 EUR |
3.5378 EUR |
3.3910 EUR |
| 2026-05-09 |
3.1858 EUR |
218,916.1817 UNI |
3.1361 EUR |
3.0740 EUR |
3.2456 EUR |
3.2354 EUR |
| 2026-05-08 |
3.0370 EUR |
288,696.9063 UNI |
2.9266 EUR |
2.8917 EUR |
3.1678 EUR |
3.1474 EUR |
| 2026-05-07 |
2.9442 EUR |
194,075.5865 UNI |
2.9612 EUR |
2.8733 EUR |
2.9815 EUR |
2.9272 EUR |
| 2026-05-06 |
2.9138 EUR |
163,027.7940 UNI |
2.8705 EUR |
2.8585 EUR |
3.0183 EUR |
2.9571 EUR |
| 2026-05-05 |
2.8326 EUR |
81,386.1152 UNI |
2.7981 EUR |
2.7980 EUR |
2.8989 EUR |
2.8670 EUR |
| 2026-05-04 |
2.7740 EUR |
297,195.5840 UNI |
2.7516 EUR |
2.7368 EUR |
2.9406 EUR |
2.7963 EUR |
| 2026-05-03 |
2.7652 EUR |
42,738.9355 UNI |
2.7730 EUR |
2.7365 EUR |
2.7898 EUR |
2.7573 EUR |
| 2026-05-02 |
2.7565 EUR |
23,782.7725 UNI |
2.7332 EUR |
2.7292 EUR |
2.7955 EUR |
2.7797 EUR |
| 2026-05-01 |
2.7335 EUR |
40,541.9238 UNI |
2.7248 EUR |
2.7219 EUR |
2.7866 EUR |
2.7422 EUR |
| 2026-04-30 |
2.7262 EUR |
43,781.0048 UNI |
2.7314 EUR |
2.7036 EUR |
2.7600 EUR |
2.7209 EUR |
| 2026-04-29 |
2.7507 EUR |
92,864.7622 UNI |
2.7702 EUR |
2.6623 EUR |
2.8432 EUR |
2.7312 EUR |
| 2026-04-28 |
2.7688 EUR |
61,857.5599 UNI |
2.7728 EUR |
2.7331 EUR |
2.8003 EUR |
2.7648 EUR |
| 2026-04-27 |
2.7907 EUR |
174,755.4411 UNI |
2.8093 EUR |
2.7100 EUR |
2.8633 EUR |
2.7721 EUR |
| 2026-04-26 |
2.7883 EUR |
67,459.1644 UNI |
2.7742 EUR |
2.7598 EUR |
2.8599 EUR |
2.8023 EUR |
| 2026-04-25 |
2.7821 EUR |
46,251.0272 UNI |
2.7803 EUR |
2.7569 EUR |
2.7983 EUR |
2.7839 EUR |
| 2026-04-24 |
2.7985 EUR |
119,601.2394 UNI |
2.8200 EUR |
2.7612 EUR |
2.8263 EUR |
2.7769 EUR |
| 2026-04-23 |
2.8240 EUR |
210,034.2441 UNI |
2.8359 EUR |
2.7508 EUR |
2.8383 EUR |
2.8120 EUR |
| 2026-04-22 |
2.8115 EUR |
202,111.0824 UNI |
2.7901 EUR |
2.7765 EUR |
2.9300 EUR |
2.8328 EUR |
| 2026-04-21 |
2.7690 EUR |
149,190.8052 UNI |
2.7487 EUR |
2.7187 EUR |
2.8009 EUR |
2.7892 EUR |
| 2026-04-20 |
2.7523 EUR |
289,963.4506 UNI |
2.7584 EUR |
2.7187 EUR |
2.8354 EUR |
2.7462 EUR |
| 2026-04-19 |
2.8036 EUR |
189,759.4133 UNI |
2.8516 EUR |
2.7355 EUR |
2.8620 EUR |
2.7556 EUR |
| 2026-04-18 |
2.8949 EUR |
175,109.0762 UNI |
2.9374 EUR |
2.8316 EUR |
2.9595 EUR |
2.8524 EUR |
| 2026-04-17 |
2.9148 EUR |
323,748.6619 UNI |
2.8901 EUR |
2.8229 EUR |
3.0349 EUR |
2.9395 EUR |
| 2026-04-16 |
2.8164 EUR |
286,667.1121 UNI |
2.7216 EUR |
2.7162 EUR |
2.9400 EUR |
2.9111 EUR |
| 2026-04-15 |
2.6994 EUR |
84,386.8413 UNI |
2.6687 EUR |
2.6469 EUR |
2.7649 EUR |
2.7301 EUR |
| 2026-04-14 |
2.7079 EUR |
155,943.4706 UNI |
2.7610 EUR |
2.6257 EUR |
2.7610 EUR |
2.6547 EUR |
| 2026-04-13 |
2.6703 EUR |
175,744.2686 UNI |
2.5860 EUR |
2.5746 EUR |
2.7679 EUR |
2.7545 EUR |
| 2026-04-12 |
2.6382 EUR |
186,909.2443 UNI |
2.6840 EUR |
2.5770 EUR |
2.6909 EUR |
2.5924 EUR |
| 2026-04-11 |
2.6924 EUR |
63,187.2554 UNI |
2.6966 EUR |
2.6625 EUR |
2.7491 EUR |
2.6882 EUR |
| 2026-04-10 |
2.6773 EUR |
185,940.3072 UNI |
2.6586 EUR |
2.6500 EUR |
2.7268 EUR |
2.6959 EUR |
| 2026-04-09 |
2.6659 EUR |
229,812.3189 UNI |
2.6750 EUR |
2.6161 EUR |
2.7526 EUR |
2.6568 EUR |
| 2026-04-08 |
2.7431 EUR |
144,297.7680 UNI |
2.8116 EUR |
2.6700 EUR |
2.8208 EUR |
2.6745 EUR |
| 2026-04-07 |
2.7465 EUR |
275,735.8407 UNI |
2.6824 EUR |
2.6051 EUR |
2.8417 EUR |
2.8106 EUR |
| 2026-04-06 |
2.7203 EUR |
120,595.3611 UNI |
2.7544 EUR |
2.6623 EUR |
2.7784 EUR |
2.6862 EUR |
| 2026-04-05 |
2.7223 EUR |
136,440.6622 UNI |
2.7146 EUR |
2.6568 EUR |
2.7448 EUR |
2.7299 EUR |
| 2026-04-04 |
2.7352 EUR |
212,534.6506 UNI |
2.7574 EUR |
2.6909 EUR |
2.7603 EUR |
2.7129 EUR |
| 2026-04-03 |
2.7535 EUR |
209,876.4505 UNI |
2.7537 EUR |
2.7347 EUR |
2.8192 EUR |
2.7532 EUR |
| 2026-04-02 |
2.9150 EUR |
943,424.5300 UNI |
3.0820 EUR |
2.6886 EUR |
3.0976 EUR |
2.7480 EUR |
| 2026-04-01 |
3.0697 EUR |
148,782.6678 UNI |
3.0604 EUR |
3.0536 EUR |
3.1600 EUR |
3.0790 EUR |
| 2026-03-31 |
3.0440 EUR |
219,071.3258 UNI |
3.0280 EUR |
3.0088 EUR |
3.1052 EUR |
3.0599 EUR |
| 2026-03-30 |
2.9719 EUR |
121,576.9409 UNI |
2.9210 EUR |
2.9172 EUR |
3.1064 EUR |
3.0228 EUR |
| 2026-03-29 |
2.9294 EUR |
113,848.6365 UNI |
2.9442 EUR |
2.8315 EUR |
2.9763 EUR |
2.9145 EUR |
| 2026-03-28 |
2.9421 EUR |
120,277.7369 UNI |
2.9425 EUR |
2.9180 EUR |
3.0006 EUR |
2.9417 EUR |