Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
14.3525 EUR |
183,632.4433 UNI |
14.4600 EUR |
14.0120 EUR |
15.5720 EUR |
15.2920 EUR |
| 2024-12-03 |
13.6077 EUR |
326,779.0858 UNI |
13.2230 EUR |
12.5000 EUR |
14.5800 EUR |
14.4660 EUR |
| 2024-12-02 |
12.9883 EUR |
204,519.0609 UNI |
12.4200 EUR |
11.8260 EUR |
13.8500 EUR |
13.0620 EUR |
| 2024-12-01 |
12.2028 EUR |
117,975.6143 UNI |
12.0550 EUR |
11.9090 EUR |
12.5920 EUR |
12.2780 EUR |
| 2024-11-30 |
12.2205 EUR |
53,969.6541 UNI |
11.8670 EUR |
11.8390 EUR |
12.6530 EUR |
12.2300 EUR |
| 2024-11-29 |
12.0121 EUR |
38,616.5688 UNI |
12.1980 EUR |
11.6330 EUR |
12.2730 EUR |
11.9230 EUR |
| 2024-11-28 |
12.2751 EUR |
78,279.0832 UNI |
12.8000 EUR |
11.7550 EUR |
12.8000 EUR |
12.0250 EUR |
| 2024-11-27 |
11.7582 EUR |
209,761.4143 UNI |
10.3550 EUR |
10.2400 EUR |
12.7000 EUR |
12.3810 EUR |
| 2024-11-26 |
10.5953 EUR |
103,760.0842 UNI |
10.6340 EUR |
9.9763 EUR |
11.2030 EUR |
10.4210 EUR |
| 2024-11-25 |
11.2100 EUR |
176,031.3941 UNI |
10.3720 EUR |
10.0620 EUR |
11.8180 EUR |
10.5760 EUR |
| 2024-11-24 |
10.2229 EUR |
73,499.1752 UNI |
10.2160 EUR |
9.6446 EUR |
10.8680 EUR |
10.3930 EUR |
| 2024-11-23 |
9.6295 EUR |
155,916.9901 UNI |
9.5163 EUR |
9.3392 EUR |
10.8260 EUR |
10.2760 EUR |
| 2024-11-22 |
9.0361 EUR |
141,698.1633 UNI |
8.7859 EUR |
8.6975 EUR |
9.4858 EUR |
9.4726 EUR |
| 2024-11-21 |
8.6943 EUR |
134,016.5362 UNI |
8.4056 EUR |
8.1198 EUR |
9.2000 EUR |
8.8011 EUR |
| 2024-11-20 |
8.5829 EUR |
42,501.6269 UNI |
8.8604 EUR |
8.1312 EUR |
8.8659 EUR |
8.3002 EUR |
| 2024-11-19 |
8.8125 EUR |
86,184.0270 UNI |
8.7766 EUR |
8.3505 EUR |
9.1136 EUR |
8.8599 EUR |
| 2024-11-18 |
8.6129 EUR |
43,449.0950 UNI |
8.2807 EUR |
8.2758 EUR |
8.8802 EUR |
8.5049 EUR |
| 2024-11-17 |
8.4992 EUR |
39,633.4071 UNI |
8.5978 EUR |
8.1500 EUR |
8.8069 EUR |
8.1500 EUR |
| 2024-11-16 |
8.4600 EUR |
72,024.1503 UNI |
8.1116 EUR |
8.0573 EUR |
8.7427 EUR |
8.6982 EUR |
| 2024-11-15 |
7.7334 EUR |
89,419.0886 UNI |
7.7711 EUR |
7.4678 EUR |
8.0409 EUR |
8.0380 EUR |
| 2024-11-14 |
8.0229 EUR |
109,748.5437 UNI |
8.1120 EUR |
7.7000 EUR |
8.3517 EUR |
8.0004 EUR |
| 2024-11-13 |
8.1966 EUR |
137,094.5510 UNI |
8.3956 EUR |
7.7605 EUR |
8.6257 EUR |
8.0691 EUR |
| 2024-11-12 |
8.7856 EUR |
456,795.2038 UNI |
8.6708 EUR |
8.0300 EUR |
10.0400 EUR |
8.5068 EUR |
| 2024-11-11 |
8.4747 EUR |
161,441.1435 UNI |
8.5337 EUR |
8.1569 EUR |
8.7368 EUR |
8.7086 EUR |
| 2024-11-10 |
8.6410 EUR |
86,802.7339 UNI |
8.6217 EUR |
8.4629 EUR |
8.9600 EUR |
8.6698 EUR |
| 2024-11-09 |
8.3943 EUR |
48,843.5789 UNI |
8.2583 EUR |
8.0952 EUR |
8.5585 EUR |
8.4084 EUR |
| 2024-11-08 |
8.1786 EUR |
41,560.6392 UNI |
8.2872 EUR |
7.9774 EUR |
8.3924 EUR |
8.1630 EUR |
| 2024-11-07 |
8.5530 EUR |
80,675.8729 UNI |
8.6396 EUR |
8.1804 EUR |
8.8863 EUR |
8.3482 EUR |
| 2024-11-06 |
8.3258 EUR |
271,870.5501 UNI |
6.6605 EUR |
6.6605 EUR |
8.8427 EUR |
8.6760 EUR |
| 2024-11-05 |
6.4855 EUR |
12,193.8566 UNI |
6.2778 EUR |
6.2694 EUR |
6.6408 EUR |
6.5736 EUR |
| 2024-11-04 |
6.3424 EUR |
9,659.7910 UNI |
6.4380 EUR |
6.0965 EUR |
6.5373 EUR |
6.2083 EUR |
| 2024-11-03 |
6.5453 EUR |
31,571.6961 UNI |
6.8742 EUR |
6.3196 EUR |
6.8742 EUR |
6.5145 EUR |
| 2024-11-02 |
6.8319 EUR |
11,327.4675 UNI |
6.9777 EUR |
6.7646 EUR |
7.1188 EUR |
6.7985 EUR |
| 2024-11-01 |
7.1663 EUR |
16,040.8383 UNI |
6.9985 EUR |
6.9348 EUR |
7.4093 EUR |
6.9657 EUR |
| 2024-10-31 |
7.1282 EUR |
22,470.4019 UNI |
7.5080 EUR |
6.8796 EUR |
7.5344 EUR |
7.0058 EUR |
| 2024-10-30 |
7.4852 EUR |
29,405.6592 UNI |
7.3215 EUR |
7.2520 EUR |
7.6586 EUR |
7.6199 EUR |
| 2024-10-29 |
7.2775 EUR |
22,293.3334 UNI |
7.1878 EUR |
7.1807 EUR |
7.3987 EUR |
7.3240 EUR |
| 2024-10-28 |
6.9816 EUR |
39,965.9542 UNI |
7.0281 EUR |
6.7807 EUR |
7.1687 EUR |
7.1502 EUR |
| 2024-10-27 |
6.9783 EUR |
16,391.9240 UNI |
6.8929 EUR |
6.8283 EUR |
7.2002 EUR |
6.9836 EUR |
| 2024-10-26 |
6.9503 EUR |
34,791.3197 UNI |
6.8800 EUR |
6.7662 EUR |
7.2045 EUR |
6.8802 EUR |
| 2024-10-25 |
7.3668 EUR |
23,709.5868 UNI |
7.4263 EUR |
7.1320 EUR |
7.5331 EUR |
7.2084 EUR |
| 2024-10-24 |
7.4513 EUR |
24,574.2546 UNI |
7.2865 EUR |
7.2724 EUR |
7.5892 EUR |
7.3631 EUR |
| 2024-10-23 |
7.1436 EUR |
32,681.2466 UNI |
7.4085 EUR |
6.9500 EUR |
7.4227 EUR |
7.2412 EUR |
| 2024-10-22 |
7.5641 EUR |
131,526.7696 UNI |
7.2280 EUR |
7.1856 EUR |
8.0427 EUR |
7.4030 EUR |
| 2024-10-21 |
7.0272 EUR |
11,231.6634 UNI |
7.1343 EUR |
6.8365 EUR |
7.2200 EUR |
7.2200 EUR |
| 2024-10-20 |
6.9973 EUR |
14,394.4922 UNI |
6.7282 EUR |
6.7148 EUR |
7.1405 EUR |
7.0621 EUR |
| 2024-10-19 |
6.8340 EUR |
4,735.0155 UNI |
6.8571 EUR |
6.7268 EUR |
6.9621 EUR |
6.7547 EUR |
| 2024-10-18 |
6.8550 EUR |
16,687.8485 UNI |
6.7811 EUR |
6.7732 EUR |
6.9195 EUR |
6.8214 EUR |
| 2024-10-17 |
6.8165 EUR |
16,443.1464 UNI |
6.9622 EUR |
6.6600 EUR |
7.0414 EUR |
6.7954 EUR |
| 2024-10-16 |
7.0967 EUR |
21,388.8242 UNI |
7.1974 EUR |
6.9653 EUR |
7.3333 EUR |
7.0216 EUR |