Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0954 EUR |
38,862,348.6874 UTK |
0.0845 EUR |
0.0830 EUR |
0.1062 EUR |
0.0962 EUR |
| 2024-12-21 |
0.0932 EUR |
15,087,152.6685 UTK |
0.0998 EUR |
0.0832 EUR |
0.1018 EUR |
0.0852 EUR |
| 2024-12-20 |
0.0904 EUR |
29,159,831.7995 UTK |
0.0918 EUR |
0.0751 EUR |
0.1050 EUR |
0.0994 EUR |
| 2024-12-19 |
0.1001 EUR |
25,201,827.9884 UTK |
0.1086 EUR |
0.0880 EUR |
0.1112 EUR |
0.0927 EUR |
| 2024-12-18 |
0.1162 EUR |
50,381,182.4395 UTK |
0.0968 EUR |
0.0950 EUR |
0.1298 EUR |
0.1103 EUR |
| 2024-12-17 |
0.1063 EUR |
31,097,895.2958 UTK |
0.1125 EUR |
0.0950 EUR |
0.1172 EUR |
0.0980 EUR |
| 2024-12-16 |
0.1117 EUR |
50,489,328.1423 UTK |
0.1280 EUR |
0.0971 EUR |
0.1316 EUR |
0.1134 EUR |
| 2024-12-15 |
0.1291 EUR |
88,324,998.6303 UTK |
0.1070 EUR |
0.1049 EUR |
0.1523 EUR |
0.1321 EUR |
| 2024-12-14 |
0.0884 EUR |
95,177,894.0369 UTK |
0.0915 EUR |
0.0781 EUR |
0.1120 EUR |
0.1050 EUR |
| 2024-12-13 |
0.1051 EUR |
160,931,834.5524 UTK |
0.0908 EUR |
0.0811 EUR |
0.1374 EUR |
0.0909 EUR |
| 2024-12-12 |
0.0594 EUR |
3,671,816.2059 UTK |
0.0548 EUR |
0.0546 EUR |
0.0659 EUR |
0.0655 EUR |
| 2024-12-11 |
0.0544 EUR |
489,476.5164 UTK |
0.0511 EUR |
0.0498 EUR |
0.0568 EUR |
0.0555 EUR |
| 2024-12-10 |
0.0518 EUR |
1,072,948.3487 UTK |
0.0533 EUR |
0.0468 EUR |
0.0549 EUR |
0.0507 EUR |
| 2024-12-09 |
0.0540 EUR |
2,518,011.9046 UTK |
0.0668 EUR |
0.0478 EUR |
0.0668 EUR |
0.0543 EUR |
| 2024-12-08 |
0.0642 EUR |
1,365,657.4087 UTK |
0.0622 EUR |
0.0618 EUR |
0.0660 EUR |
0.0654 EUR |
| 2024-12-07 |
0.0642 EUR |
336,955.6656 UTK |
0.0658 EUR |
0.0620 EUR |
0.0662 EUR |
0.0627 EUR |
| 2024-12-06 |
0.0639 EUR |
870,306.0678 UTK |
0.0617 EUR |
0.0612 EUR |
0.0663 EUR |
0.0659 EUR |
| 2024-12-05 |
0.0628 EUR |
1,032,857.1629 UTK |
0.0627 EUR |
0.0597 EUR |
0.0645 EUR |
0.0621 EUR |
| 2024-12-04 |
0.0629 EUR |
5,425,885.2499 UTK |
0.0617 EUR |
0.0590 EUR |
0.0657 EUR |
0.0614 EUR |
| 2024-12-03 |
0.0581 EUR |
3,222,825.9831 UTK |
0.0547 EUR |
0.0542 EUR |
0.0617 EUR |
0.0610 EUR |
| 2024-12-02 |
0.0504 EUR |
1,841,959.3596 UTK |
0.0510 EUR |
0.0478 EUR |
0.0540 EUR |
0.0537 EUR |
| 2024-12-01 |
0.0504 EUR |
765,988.8467 UTK |
0.0511 EUR |
0.0488 EUR |
0.0519 EUR |
0.0512 EUR |
| 2024-11-30 |
0.0503 EUR |
1,063,956.9979 UTK |
0.0493 EUR |
0.0483 EUR |
0.0525 EUR |
0.0516 EUR |
| 2024-11-29 |
0.0491 EUR |
2,447,094.8296 UTK |
0.0474 EUR |
0.0470 EUR |
0.0502 EUR |
0.0490 EUR |
| 2024-11-28 |
0.0465 EUR |
1,011,215.3541 UTK |
0.0459 EUR |
0.0449 EUR |
0.0480 EUR |
0.0479 EUR |
| 2024-11-27 |
0.0463 EUR |
1,447,126.4942 UTK |
0.0448 EUR |
0.0440 EUR |
0.0477 EUR |
0.0454 EUR |
| 2024-11-26 |
0.0434 EUR |
1,454,856.1367 UTK |
0.0446 EUR |
0.0411 EUR |
0.0458 EUR |
0.0435 EUR |
| 2024-11-25 |
0.0444 EUR |
1,046,312.7153 UTK |
0.0444 EUR |
0.0433 EUR |
0.0458 EUR |
0.0440 EUR |
| 2024-11-24 |
0.0444 EUR |
1,993,130.8666 UTK |
0.0446 EUR |
0.0425 EUR |
0.0468 EUR |
0.0437 EUR |
| 2024-11-23 |
0.0431 EUR |
4,038,578.1056 UTK |
0.0434 EUR |
0.0421 EUR |
0.0457 EUR |
0.0446 EUR |
| 2024-11-22 |
0.0430 EUR |
12,865,405.3671 UTK |
0.0427 EUR |
0.0396 EUR |
0.0461 EUR |
0.0428 EUR |
| 2024-11-21 |
0.0445 EUR |
57,671,427.6063 UTK |
0.0362 EUR |
0.0354 EUR |
0.0522 EUR |
0.0441 EUR |
| 2024-11-20 |
0.0361 EUR |
2,647,792.1366 UTK |
0.0366 EUR |
0.0346 EUR |
0.0371 EUR |
0.0366 EUR |
| 2024-11-19 |
0.0394 EUR |
14,520,989.8713 UTK |
0.0369 EUR |
0.0366 EUR |
0.0432 EUR |
0.0366 EUR |
| 2024-11-18 |
0.0348 EUR |
2,734,288.3408 UTK |
0.0341 EUR |
0.0338 EUR |
0.0366 EUR |
0.0354 EUR |
| 2024-11-17 |
0.0382 EUR |
12,165,971.3692 UTK |
0.0351 EUR |
0.0334 EUR |
0.0450 EUR |
0.0345 EUR |
| 2024-11-16 |
0.0339 EUR |
973,377.0071 UTK |
0.0324 EUR |
0.0324 EUR |
0.0352 EUR |
0.0347 EUR |
| 2024-11-15 |
0.0324 EUR |
841,764.0130 UTK |
0.0311 EUR |
0.0309 EUR |
0.0331 EUR |
0.0330 EUR |
| 2024-11-14 |
0.0319 EUR |
262,890.7015 UTK |
0.0316 EUR |
0.0305 EUR |
0.0329 EUR |
0.0307 EUR |
| 2024-11-13 |
0.0332 EUR |
992,981.6169 UTK |
0.0348 EUR |
0.0309 EUR |
0.0348 EUR |
0.0316 EUR |
| 2024-11-12 |
0.0349 EUR |
1,069,072.4493 UTK |
0.0364 EUR |
0.0330 EUR |
0.0380 EUR |
0.0347 EUR |
| 2024-11-11 |
0.0369 EUR |
769,930.3675 UTK |
0.0365 EUR |
0.0348 EUR |
0.0377 EUR |
0.0372 EUR |
| 2024-11-10 |
0.0352 EUR |
504,088.2284 UTK |
0.0344 EUR |
0.0344 EUR |
0.0362 EUR |
0.0358 EUR |
| 2024-11-09 |
0.0339 EUR |
256,124.1425 UTK |
0.0334 EUR |
0.0332 EUR |
0.0349 EUR |
0.0338 EUR |
| 2024-11-08 |
0.0328 EUR |
169,880.8942 UTK |
0.0330 EUR |
0.0322 EUR |
0.0335 EUR |
0.0331 EUR |
| 2024-11-07 |
0.0323 EUR |
247,183.5314 UTK |
0.0322 EUR |
0.0313 EUR |
0.0330 EUR |
0.0329 EUR |
| 2024-11-06 |
0.0308 EUR |
455,071.3623 UTK |
0.0293 EUR |
0.0293 EUR |
0.0315 EUR |
0.0313 EUR |
| 2024-11-05 |
0.0284 EUR |
143,874.2304 UTK |
0.0284 EUR |
0.0282 EUR |
0.0290 EUR |
0.0285 EUR |
| 2024-11-04 |
0.0283 EUR |
941,912.7972 UTK |
0.0285 EUR |
0.0267 EUR |
0.0289 EUR |
0.0275 EUR |
| 2024-11-03 |
0.0279 EUR |
188,359.3402 UTK |
0.0290 EUR |
0.0274 EUR |
0.0290 EUR |
0.0282 EUR |