Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
4.4855 EUR |
21,900.9574 UNI |
4.5010 EUR |
4.4337 EUR |
4.5484 EUR |
4.4580 EUR |
| 2025-05-03 |
4.5689 EUR |
51,340.7346 UNI |
4.6475 EUR |
4.4568 EUR |
4.6584 EUR |
4.5157 EUR |
| 2025-05-02 |
4.6735 EUR |
27,921.2921 UNI |
4.7080 EUR |
4.5980 EUR |
4.7615 EUR |
4.6470 EUR |
| 2025-05-01 |
4.7295 EUR |
52,345.2290 UNI |
4.6604 EUR |
4.6372 EUR |
4.8107 EUR |
4.7554 EUR |
| 2025-04-30 |
4.6194 EUR |
91,044.2947 UNI |
4.6291 EUR |
4.4583 EUR |
4.7393 EUR |
4.6910 EUR |
| 2025-04-29 |
4.7559 EUR |
22,097.5238 UNI |
4.7661 EUR |
4.6927 EUR |
4.8562 EUR |
4.6927 EUR |
| 2025-04-28 |
4.8228 EUR |
41,174.8247 UNI |
4.8450 EUR |
4.6837 EUR |
4.9742 EUR |
4.7835 EUR |
| 2025-04-27 |
5.0016 EUR |
19,455.8792 UNI |
5.1187 EUR |
4.8578 EUR |
5.2616 EUR |
4.9257 EUR |
| 2025-04-26 |
5.1876 EUR |
12,828.7641 UNI |
5.1365 EUR |
5.0585 EUR |
5.3087 EUR |
5.1197 EUR |
| 2025-04-25 |
5.1498 EUR |
36,030.5843 UNI |
5.1082 EUR |
5.0206 EUR |
5.2598 EUR |
5.1689 EUR |
| 2025-04-24 |
5.1020 EUR |
30,588.1290 UNI |
5.3266 EUR |
4.9643 EUR |
5.3266 EUR |
5.0957 EUR |
| 2025-04-23 |
5.2703 EUR |
48,276.5941 UNI |
5.2592 EUR |
5.1491 EUR |
5.3705 EUR |
5.2855 EUR |
| 2025-04-22 |
4.7798 EUR |
84,419.8057 UNI |
4.5809 EUR |
4.5222 EUR |
5.1158 EUR |
5.1033 EUR |
| 2025-04-21 |
4.6805 EUR |
12,825.0460 UNI |
4.5917 EUR |
4.5300 EUR |
4.7676 EUR |
4.5688 EUR |
| 2025-04-20 |
4.6024 EUR |
6,564.0750 UNI |
4.6712 EUR |
4.5388 EUR |
4.6947 EUR |
4.6325 EUR |
| 2025-04-19 |
4.5821 EUR |
4,353.6593 UNI |
4.5452 EUR |
4.5443 EUR |
4.6520 EUR |
4.6010 EUR |
| 2025-04-18 |
4.5662 EUR |
5,966.7513 UNI |
4.5627 EUR |
4.5200 EUR |
4.5989 EUR |
4.5366 EUR |
| 2025-04-17 |
4.5714 EUR |
5,451.3695 UNI |
4.5267 EUR |
4.4993 EUR |
4.6553 EUR |
4.5768 EUR |
| 2025-04-16 |
4.5629 EUR |
16,627.3031 UNI |
4.5916 EUR |
4.4242 EUR |
4.6394 EUR |
4.5476 EUR |
| 2025-04-15 |
4.7289 EUR |
12,129.3719 UNI |
4.7232 EUR |
4.6432 EUR |
4.8108 EUR |
4.6520 EUR |
| 2025-04-14 |
4.8364 EUR |
32,337.1819 UNI |
4.6928 EUR |
4.6890 EUR |
4.9568 EUR |
4.7778 EUR |
| 2025-04-13 |
4.7898 EUR |
21,328.0597 UNI |
4.8506 EUR |
4.6513 EUR |
4.8721 EUR |
4.6815 EUR |
| 2025-04-12 |
4.7672 EUR |
21,968.3550 UNI |
4.6089 EUR |
4.5432 EUR |
4.9154 EUR |
4.8742 EUR |
| 2025-04-11 |
4.5645 EUR |
80,228.0129 UNI |
4.4605 EUR |
4.4158 EUR |
4.7138 EUR |
4.6030 EUR |
| 2025-04-10 |
4.5816 EUR |
52,450.5502 UNI |
4.9394 EUR |
4.3438 EUR |
4.9398 EUR |
4.4762 EUR |
| 2025-04-09 |
4.5531 EUR |
131,506.0406 UNI |
4.3478 EUR |
4.1397 EUR |
5.0051 EUR |
4.9310 EUR |
| 2025-04-08 |
4.5981 EUR |
66,093.0597 UNI |
4.6818 EUR |
4.3560 EUR |
4.8285 EUR |
4.4103 EUR |
| 2025-04-07 |
4.6591 EUR |
120,274.0544 UNI |
4.6388 EUR |
4.1860 EUR |
4.8693 EUR |
4.7427 EUR |
| 2025-04-06 |
5.1147 EUR |
26,122.4690 UNI |
5.3335 EUR |
4.7431 EUR |
5.3335 EUR |
4.7931 EUR |
| 2025-04-05 |
5.3656 EUR |
13,533.6419 UNI |
5.3709 EUR |
5.2658 EUR |
5.4186 EUR |
5.2796 EUR |
| 2025-04-04 |
5.3169 EUR |
88,376.9163 UNI |
5.3406 EUR |
5.1318 EUR |
5.4889 EUR |
5.4178 EUR |
| 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 |