Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
3.1514 EUR |
65,088.2634 UNI |
3.2338 EUR |
3.0500 EUR |
3.2378 EUR |
3.0559 EUR |
| 2026-02-04 |
3.2182 EUR |
150,448.9008 UNI |
3.2701 EUR |
3.0843 EUR |
3.3300 EUR |
3.2280 EUR |
| 2026-02-03 |
3.2510 EUR |
97,363.3192 UNI |
3.3194 EUR |
3.1284 EUR |
3.3466 EUR |
3.2723 EUR |
| 2026-02-02 |
3.2758 EUR |
78,935.6475 UNI |
3.2604 EUR |
3.1347 EUR |
3.3822 EUR |
3.3310 EUR |
| 2026-02-01 |
3.2648 EUR |
77,084.2611 UNI |
3.3493 EUR |
3.1767 EUR |
3.3984 EUR |
3.2906 EUR |
| 2026-01-31 |
3.4440 EUR |
100,538.0482 UNI |
3.6062 EUR |
3.1246 EUR |
3.6276 EUR |
3.2305 EUR |
| 2026-01-30 |
3.6009 EUR |
79,000.1268 UNI |
3.6838 EUR |
3.5000 EUR |
3.6884 EUR |
3.5733 EUR |
| 2026-01-29 |
3.8162 EUR |
78,904.2536 UNI |
4.0100 EUR |
3.5820 EUR |
4.0135 EUR |
3.6106 EUR |
| 2026-01-28 |
4.0102 EUR |
56,192.0954 UNI |
3.9970 EUR |
3.9592 EUR |
4.0694 EUR |
4.0383 EUR |
| 2026-01-27 |
3.9442 EUR |
58,408.3962 UNI |
3.9503 EUR |
3.8665 EUR |
3.9816 EUR |
3.9487 EUR |
| 2026-01-26 |
3.8831 EUR |
150,931.2248 UNI |
3.9089 EUR |
3.7882 EUR |
4.0062 EUR |
3.9631 EUR |
| 2026-01-25 |
4.0597 EUR |
71,289.4604 UNI |
4.0995 EUR |
3.9228 EUR |
4.1262 EUR |
3.9270 EUR |
| 2026-01-24 |
4.1178 EUR |
32,820.0553 UNI |
4.1260 EUR |
4.0772 EUR |
4.1499 EUR |
4.1050 EUR |
| 2026-01-23 |
4.1232 EUR |
21,976.7894 UNI |
4.1120 EUR |
4.0589 EUR |
4.1754 EUR |
4.1582 EUR |
| 2026-01-22 |
4.1940 EUR |
55,989.7047 UNI |
4.2418 EUR |
4.0676 EUR |
4.2625 EUR |
4.1162 EUR |
| 2026-01-21 |
4.1201 EUR |
38,824.3015 UNI |
4.1029 EUR |
4.0946 EUR |
4.2597 EUR |
4.2446 EUR |
| 2026-01-20 |
4.1576 EUR |
95,335.2255 UNI |
4.3126 EUR |
4.0162 EUR |
4.3127 EUR |
4.0567 EUR |
| 2026-01-19 |
4.2636 EUR |
93,873.5827 UNI |
4.3600 EUR |
3.9481 EUR |
4.3600 EUR |
4.3288 EUR |
| 2026-01-18 |
4.5959 EUR |
25,670.1425 UNI |
4.6183 EUR |
4.5370 EUR |
4.6514 EUR |
4.6298 EUR |
| 2026-01-17 |
4.6294 EUR |
23,345.6751 UNI |
4.5809 EUR |
4.5800 EUR |
4.6880 EUR |
4.6430 EUR |
| 2026-01-16 |
4.5524 EUR |
42,723.1930 UNI |
4.6135 EUR |
4.4329 EUR |
4.6177 EUR |
4.5189 EUR |
| 2026-01-15 |
4.6469 EUR |
76,890.8502 UNI |
4.8746 EUR |
4.5052 EUR |
4.8746 EUR |
4.6021 EUR |
| 2026-01-14 |
4.9368 EUR |
41,225.6205 UNI |
4.9175 EUR |
4.8663 EUR |
5.0110 EUR |
4.9439 EUR |
| 2026-01-13 |
4.8149 EUR |
74,679.5345 UNI |
4.5994 EUR |
4.5931 EUR |
4.9780 EUR |
4.9135 EUR |
| 2026-01-12 |
4.6806 EUR |
46,127.0609 UNI |
4.6818 EUR |
4.5334 EUR |
4.8001 EUR |
4.5717 EUR |
| 2026-01-11 |
4.7242 EUR |
9,960.3116 UNI |
4.7000 EUR |
4.6820 EUR |
4.7517 EUR |
4.7000 EUR |
| 2026-01-10 |
4.7204 EUR |
32,027.3471 UNI |
4.6865 EUR |
4.6701 EUR |
4.7656 EUR |
4.7356 EUR |
| 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 |