Identifier on Bitvavo: UNI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-27 |
20.8235 EUR |
45,585.6818 UNI |
20.4550 EUR |
19.1180 EUR |
22.1790 EUR |
19.3700 EUR |
| 2021-09-26 |
18.7621 EUR |
152,128.9754 UNI |
16.6640 EUR |
15.1880 EUR |
21.0790 EUR |
20.0160 EUR |
| 2021-09-25 |
16.6718 EUR |
14,513.0439 UNI |
16.7580 EUR |
16.2240 EUR |
17.1490 EUR |
16.7180 EUR |
| 2021-09-24 |
16.7648 EUR |
29,982.8381 UNI |
18.3450 EUR |
15.5250 EUR |
18.3450 EUR |
16.8860 EUR |
| 2021-09-23 |
18.2219 EUR |
13,002.3540 UNI |
18.3920 EUR |
17.8270 EUR |
18.6210 EUR |
18.1160 EUR |
| 2021-09-22 |
17.4889 EUR |
19,914.7764 UNI |
16.2620 EUR |
16.2000 EUR |
18.5000 EUR |
18.4730 EUR |
| 2021-09-21 |
17.1839 EUR |
24,788.4262 UNI |
17.7590 EUR |
15.6200 EUR |
18.4150 EUR |
16.1170 EUR |
| 2021-09-20 |
18.5911 EUR |
26,832.3073 UNI |
20.3320 EUR |
17.5390 EUR |
20.3320 EUR |
17.6220 EUR |
| 2021-09-19 |
20.4551 EUR |
9,253.4419 UNI |
20.9330 EUR |
20.0410 EUR |
20.9980 EUR |
20.1870 EUR |
| 2021-09-18 |
20.9220 EUR |
7,958.4869 UNI |
20.5260 EUR |
20.4880 EUR |
21.4470 EUR |
20.8110 EUR |
| 2021-09-17 |
21.2513 EUR |
11,287.7107 UNI |
22.3330 EUR |
20.4810 EUR |
22.3790 EUR |
20.6170 EUR |
| 2021-09-16 |
22.6294 EUR |
22,962.4246 UNI |
23.1880 EUR |
21.4980 EUR |
23.3750 EUR |
22.3030 EUR |
| 2021-09-15 |
21.8705 EUR |
28,215.5109 UNI |
21.8410 EUR |
20.8860 EUR |
23.0820 EUR |
22.9900 EUR |
| 2021-09-14 |
20.8297 EUR |
21,816.1728 UNI |
19.0810 EUR |
19.0800 EUR |
21.6240 EUR |
21.6060 EUR |
| 2021-09-13 |
18.9399 EUR |
10,706.2008 UNI |
20.0990 EUR |
18.1260 EUR |
20.1960 EUR |
19.2800 EUR |
| 2021-09-12 |
19.9732 EUR |
10,555.6923 UNI |
19.2480 EUR |
18.8390 EUR |
20.5480 EUR |
20.2290 EUR |
| 2021-09-11 |
19.6552 EUR |
12,410.8153 UNI |
19.1620 EUR |
18.9900 EUR |
20.2150 EUR |
19.1420 EUR |
| 2021-09-10 |
19.2464 EUR |
17,305.8155 UNI |
19.7500 EUR |
18.1250 EUR |
20.4180 EUR |
18.4780 EUR |
| 2021-09-09 |
20.1918 EUR |
21,689.8461 UNI |
19.7140 EUR |
19.3350 EUR |
20.8690 EUR |
19.7500 EUR |
| 2021-09-08 |
19.4174 EUR |
31,023.4043 UNI |
20.8700 EUR |
18.0600 EUR |
20.9990 EUR |
19.9020 EUR |
| 2021-09-07 |
21.5412 EUR |
58,566.8377 UNI |
24.3180 EUR |
17.6820 EUR |
24.6810 EUR |
20.6740 EUR |
| 2021-09-06 |
24.9331 EUR |
36,008.6418 UNI |
24.6430 EUR |
23.8510 EUR |
25.5000 EUR |
24.4460 EUR |
| 2021-09-05 |
24.4841 EUR |
29,033.0619 UNI |
24.0480 EUR |
23.8690 EUR |
24.8270 EUR |
24.6310 EUR |
| 2021-09-04 |
24.3339 EUR |
51,483.9734 UNI |
24.1000 EUR |
23.7890 EUR |
24.8700 EUR |
24.1880 EUR |
| 2021-09-03 |
24.6110 EUR |
64,765.3988 UNI |
25.2770 EUR |
23.8540 EUR |
26.2610 EUR |
24.0580 EUR |
| 2021-09-02 |
25.5124 EUR |
15,399.9196 UNI |
26.4070 EUR |
24.8620 EUR |
26.4500 EUR |
25.3500 EUR |
| 2021-09-01 |
25.5550 EUR |
29,774.2850 UNI |
24.8270 EUR |
24.3310 EUR |
26.1410 EUR |
26.0350 EUR |
| 2021-08-31 |
23.9785 EUR |
37,977.1010 UNI |
22.7350 EUR |
22.2560 EUR |
25.1520 EUR |
24.8790 EUR |
| 2021-08-30 |
22.8509 EUR |
14,337.1893 UNI |
22.6930 EUR |
21.6890 EUR |
23.8280 EUR |
23.5860 EUR |
| 2021-08-29 |
22.6110 EUR |
7,172.4234 UNI |
22.7030 EUR |
22.2100 EUR |
23.4710 EUR |
22.6600 EUR |
| 2021-08-28 |
22.8915 EUR |
6,307.5504 UNI |
23.3390 EUR |
22.5940 EUR |
23.3920 EUR |
22.7380 EUR |
| 2021-08-27 |
22.6994 EUR |
22,816.9184 UNI |
21.8590 EUR |
21.3440 EUR |
23.3060 EUR |
23.1490 EUR |
| 2021-08-26 |
22.1152 EUR |
8,409.1143 UNI |
22.9810 EUR |
21.3340 EUR |
23.4410 EUR |
22.1310 EUR |
| 2021-08-25 |
22.6712 EUR |
21,881.3843 UNI |
22.6770 EUR |
21.8720 EUR |
23.3520 EUR |
23.0470 EUR |
| 2021-08-24 |
23.6311 EUR |
13,175.0620 UNI |
24.5470 EUR |
22.5460 EUR |
24.8770 EUR |
23.0920 EUR |
| 2021-08-23 |
24.8016 EUR |
13,739.1667 UNI |
24.3410 EUR |
24.2440 EUR |
25.2500 EUR |
24.6860 EUR |
| 2021-08-22 |
24.2051 EUR |
10,560.7320 UNI |
24.2220 EUR |
23.3010 EUR |
25.0260 EUR |
24.3620 EUR |
| 2021-08-21 |
24.9029 EUR |
14,049.0937 UNI |
24.6560 EUR |
24.1860 EUR |
25.5340 EUR |
24.2160 EUR |
| 2021-08-20 |
24.1989 EUR |
16,767.8073 UNI |
23.8360 EUR |
23.5470 EUR |
24.9700 EUR |
24.6760 EUR |
| 2021-08-19 |
22.7118 EUR |
15,385.7489 UNI |
22.4210 EUR |
21.7210 EUR |
23.9480 EUR |
23.8690 EUR |
| 2021-08-18 |
22.7019 EUR |
38,510.4224 UNI |
22.8540 EUR |
21.8460 EUR |
23.4590 EUR |
22.9750 EUR |
| 2021-08-17 |
24.6744 EUR |
16,441.2780 UNI |
24.6310 EUR |
22.1530 EUR |
26.2880 EUR |
22.9120 EUR |
| 2021-08-16 |
25.6498 EUR |
19,688.0797 UNI |
25.6400 EUR |
24.5960 EUR |
26.5250 EUR |
24.8000 EUR |
| 2021-08-15 |
24.8225 EUR |
14,195.1011 UNI |
25.6350 EUR |
24.0430 EUR |
25.7740 EUR |
25.6390 EUR |
| 2021-08-14 |
25.2038 EUR |
14,962.0564 UNI |
25.8220 EUR |
24.3630 EUR |
25.8870 EUR |
25.4730 EUR |
| 2021-08-13 |
25.1631 EUR |
15,195.0501 UNI |
24.0000 EUR |
22.9250 EUR |
25.8340 EUR |
25.7420 EUR |
| 2021-08-12 |
23.9521 EUR |
20,919.4710 UNI |
24.6750 EUR |
22.5550 EUR |
25.9000 EUR |
23.6440 EUR |
| 2021-08-11 |
25.4679 EUR |
31,395.7330 UNI |
24.6330 EUR |
24.4660 EUR |
26.0170 EUR |
24.7570 EUR |
| 2021-08-10 |
25.0578 EUR |
22,828.2830 UNI |
24.1640 EUR |
24.0250 EUR |
26.5250 EUR |
24.6520 EUR |
| 2021-08-09 |
23.6290 EUR |
22,701.4474 UNI |
22.9020 EUR |
21.6490 EUR |
26.0000 EUR |
24.0990 EUR |