Identifier on Bitvavo: UMA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.5943 EUR |
679.9846 UMA |
0.5999 EUR |
0.5864 EUR |
0.5999 EUR |
0.5971 EUR |
| 2025-12-23 |
0.6026 EUR |
406.7290 UMA |
0.6094 EUR |
0.5966 EUR |
0.6094 EUR |
0.5970 EUR |
| 2025-12-22 |
0.6013 EUR |
48,896.8464 UMA |
0.5959 EUR |
0.5938 EUR |
0.6102 EUR |
0.6015 EUR |
| 2025-12-21 |
0.6202 EUR |
109,926.8712 UMA |
0.6182 EUR |
0.5950 EUR |
0.6276 EUR |
0.5950 EUR |
| 2025-12-20 |
0.6110 EUR |
173.2164 UMA |
0.6056 EUR |
0.6056 EUR |
0.6164 EUR |
0.6127 EUR |
| 2025-12-19 |
0.5753 EUR |
112,921.4878 UMA |
0.5730 EUR |
0.5691 EUR |
0.6136 EUR |
0.6070 EUR |
| 2025-12-18 |
0.5786 EUR |
95,127.6128 UMA |
0.5876 EUR |
0.5592 EUR |
0.6040 EUR |
0.5737 EUR |
| 2025-12-17 |
0.6146 EUR |
32,476.3760 UMA |
0.6267 EUR |
0.5871 EUR |
0.6267 EUR |
0.5902 EUR |
| 2025-12-16 |
0.6351 EUR |
80,137.8831 UMA |
0.6182 EUR |
0.6153 EUR |
0.6516 EUR |
0.6272 EUR |
| 2025-12-15 |
0.6229 EUR |
96,427.3819 UMA |
0.6332 EUR |
0.6000 EUR |
0.6409 EUR |
0.6188 EUR |
| 2025-12-14 |
0.6484 EUR |
49,003.0294 UMA |
0.6744 EUR |
0.6368 EUR |
0.6744 EUR |
0.6427 EUR |
| 2025-12-13 |
0.6673 EUR |
15,483.5328 UMA |
0.6682 EUR |
0.6673 EUR |
0.6817 EUR |
0.6773 EUR |
| 2025-12-12 |
0.6927 EUR |
7,392.8002 UMA |
0.6884 EUR |
0.6554 EUR |
0.6914 EUR |
0.6616 EUR |
| 2025-12-11 |
0.6764 EUR |
46,034.8827 UMA |
0.6962 EUR |
0.6680 EUR |
0.6962 EUR |
0.6958 EUR |
| 2025-12-10 |
0.7120 EUR |
7,069.5124 UMA |
0.7123 EUR |
0.7051 EUR |
0.7123 EUR |
0.7111 EUR |
| 2025-12-09 |
0.6970 EUR |
58,915.6026 UMA |
0.6947 EUR |
0.6895 EUR |
0.7279 EUR |
0.7220 EUR |
| 2025-12-08 |
0.6870 EUR |
33,037.1786 UMA |
0.6777 EUR |
0.6777 EUR |
0.7062 EUR |
0.6941 EUR |
| 2025-12-07 |
0.7073 EUR |
15,412.8135 UMA |
0.7053 EUR |
0.6864 EUR |
0.7053 EUR |
0.7014 EUR |
| 2025-12-06 |
0.6982 EUR |
35,975.1464 UMA |
0.6815 EUR |
0.6815 EUR |
0.7152 EUR |
0.7134 EUR |
| 2025-12-05 |
0.7056 EUR |
24,890.8715 UMA |
0.7198 EUR |
0.6720 EUR |
0.7351 EUR |
0.6720 EUR |
| 2025-12-04 |
0.7053 EUR |
3,136.6291 UMA |
0.7183 EUR |
0.7010 EUR |
0.7186 EUR |
0.7010 EUR |
| 2025-12-03 |
0.7033 EUR |
32,307.3476 UMA |
0.6974 EUR |
0.6934 EUR |
0.7146 EUR |
0.7100 EUR |
| 2025-12-02 |
0.6750 EUR |
3,450.6377 UMA |
0.6697 EUR |
0.6656 EUR |
0.7014 EUR |
0.7014 EUR |
| 2025-12-01 |
0.6725 EUR |
17,379.0693 UMA |
0.6930 EUR |
0.6584 EUR |
0.6930 EUR |
0.6648 EUR |
| 2025-11-30 |
0.7100 EUR |
1,975.2334 UMA |
0.7178 EUR |
0.7020 EUR |
0.7178 EUR |
0.7064 EUR |
| 2025-11-29 |
0.7485 EUR |
63,511.4077 UMA |
0.7232 EUR |
0.7146 EUR |
0.7711 EUR |
0.7163 EUR |
| 2025-11-28 |
0.7287 EUR |
11,717.9413 UMA |
0.7352 EUR |
0.7169 EUR |
0.7352 EUR |
0.7244 EUR |
| 2025-11-27 |
0.7282 EUR |
4,000.5936 UMA |
0.7260 EUR |
0.7229 EUR |
0.7365 EUR |
0.7339 EUR |
| 2025-11-26 |
0.7255 EUR |
3,020.2694 UMA |
0.7150 EUR |
0.7080 EUR |
0.7309 EUR |
0.7309 EUR |
| 2025-11-25 |
0.7210 EUR |
68,494.0806 UMA |
0.7263 EUR |
0.7127 EUR |
0.7396 EUR |
0.7176 EUR |
| 2025-11-24 |
0.7157 EUR |
70.1377 UMA |
0.7110 EUR |
0.7110 EUR |
0.7110 EUR |
0.7110 EUR |
| 2025-11-23 |
0.7243 EUR |
34,798.9013 UMA |
0.7168 EUR |
0.7168 EUR |
0.7269 EUR |
0.7169 EUR |
| 2025-11-22 |
0.7273 EUR |
3,750.7540 UMA |
0.7209 EUR |
0.7087 EUR |
0.7226 EUR |
0.7089 EUR |
| 2025-11-21 |
0.7261 EUR |
92,575.8970 UMA |
0.7500 EUR |
0.6900 EUR |
0.7500 EUR |
0.7162 EUR |
| 2025-11-20 |
0.7626 EUR |
6,418.4451 UMA |
0.7777 EUR |
0.7453 EUR |
0.7920 EUR |
0.7559 EUR |
| 2025-11-19 |
0.7729 EUR |
18,017.2317 UMA |
0.7922 EUR |
0.7494 EUR |
0.7922 EUR |
0.7745 EUR |
| 2025-11-18 |
0.7826 EUR |
25,446.5178 UMA |
0.7775 EUR |
0.7700 EUR |
0.8093 EUR |
0.7998 EUR |
| 2025-11-17 |
0.7941 EUR |
34,219.3949 UMA |
0.7927 EUR |
0.7650 EUR |
0.8128 EUR |
0.7735 EUR |
| 2025-11-16 |
0.8058 EUR |
22,479.2789 UMA |
0.8205 EUR |
0.7794 EUR |
0.8205 EUR |
0.7794 EUR |
| 2025-11-15 |
0.8214 EUR |
60,972.8893 UMA |
0.8154 EUR |
0.8072 EUR |
0.8470 EUR |
0.8174 EUR |
| 2025-11-14 |
0.7962 EUR |
4,965.9746 UMA |
0.7800 EUR |
0.7750 EUR |
0.8109 EUR |
0.7972 EUR |
| 2025-11-13 |
0.8249 EUR |
72,399.2868 UMA |
0.8524 EUR |
0.8027 EUR |
0.8561 EUR |
0.8150 EUR |
| 2025-11-12 |
0.8688 EUR |
10,574.2385 UMA |
0.8410 EUR |
0.8400 EUR |
0.8792 EUR |
0.8733 EUR |
| 2025-11-11 |
0.8840 EUR |
129,367.4903 UMA |
0.8962 EUR |
0.8542 EUR |
0.9102 EUR |
0.8542 EUR |
| 2025-11-10 |
0.9061 EUR |
91,127.1115 UMA |
0.8886 EUR |
0.8850 EUR |
0.9278 EUR |
0.8977 EUR |
| 2025-11-09 |
0.9607 EUR |
489,969.5492 UMA |
0.9032 EUR |
0.8800 EUR |
1.0971 EUR |
0.8972 EUR |
| 2025-11-08 |
0.9158 EUR |
38,369.8330 UMA |
0.9312 EUR |
0.8936 EUR |
0.9650 EUR |
0.9025 EUR |
| 2025-11-07 |
0.8641 EUR |
128,287.7657 UMA |
0.8147 EUR |
0.8147 EUR |
0.9500 EUR |
0.9500 EUR |
| 2025-11-06 |
0.8039 EUR |
43,817.8737 UMA |
0.8090 EUR |
0.7711 EUR |
0.8251 EUR |
0.8019 EUR |
| 2025-11-05 |
0.8083 EUR |
34,997.4303 UMA |
0.8215 EUR |
0.7700 EUR |
0.8215 EUR |
0.8202 EUR |