Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0698 EUR |
34,313,286.1748 UTK |
0.0626 EUR |
0.0598 EUR |
0.0804 EUR |
0.0658 EUR |
| 2025-01-21 |
0.0653 EUR |
26,289,762.0598 UTK |
0.0546 EUR |
0.0499 EUR |
0.0792 EUR |
0.0645 EUR |
| 2025-01-20 |
0.0560 EUR |
1,945,720.2693 UTK |
0.0550 EUR |
0.0512 EUR |
0.0590 EUR |
0.0543 EUR |
| 2025-01-19 |
0.0601 EUR |
5,682,633.9400 UTK |
0.0651 EUR |
0.0550 EUR |
0.0663 EUR |
0.0550 EUR |
| 2025-01-18 |
0.0681 EUR |
1,860,999.4282 UTK |
0.0719 EUR |
0.0650 EUR |
0.0730 EUR |
0.0652 EUR |
| 2025-01-17 |
0.0708 EUR |
3,237,489.7269 UTK |
0.0696 EUR |
0.0689 EUR |
0.0731 EUR |
0.0696 EUR |
| 2025-01-16 |
0.0700 EUR |
3,402,856.6603 UTK |
0.0742 EUR |
0.0660 EUR |
0.0742 EUR |
0.0688 EUR |
| 2025-01-15 |
0.0684 EUR |
2,690,065.9933 UTK |
0.0685 EUR |
0.0645 EUR |
0.0717 EUR |
0.0716 EUR |
| 2025-01-14 |
0.0694 EUR |
2,282,700.8130 UTK |
0.0692 EUR |
0.0682 EUR |
0.0718 EUR |
0.0682 EUR |
| 2025-01-13 |
0.0686 EUR |
2,443,771.5649 UTK |
0.0714 EUR |
0.0650 EUR |
0.0733 EUR |
0.0692 EUR |
| 2025-01-12 |
0.0734 EUR |
1,724,949.6810 UTK |
0.0735 EUR |
0.0714 EUR |
0.0762 EUR |
0.0715 EUR |
| 2025-01-11 |
0.0738 EUR |
2,412,222.7371 UTK |
0.0746 EUR |
0.0718 EUR |
0.0764 EUR |
0.0736 EUR |
| 2025-01-10 |
0.0749 EUR |
3,165,875.9680 UTK |
0.0762 EUR |
0.0715 EUR |
0.0790 EUR |
0.0754 EUR |
| 2025-01-09 |
0.0769 EUR |
1,981,953.7335 UTK |
0.0789 EUR |
0.0728 EUR |
0.0805 EUR |
0.0732 EUR |
| 2025-01-08 |
0.0803 EUR |
4,809,976.3201 UTK |
0.0829 EUR |
0.0750 EUR |
0.0874 EUR |
0.0787 EUR |
| 2025-01-07 |
0.0871 EUR |
10,047,873.2342 UTK |
0.0946 EUR |
0.0798 EUR |
0.0961 EUR |
0.0827 EUR |
| 2025-01-06 |
0.0939 EUR |
12,983,736.7904 UTK |
0.0934 EUR |
0.0895 EUR |
0.1002 EUR |
0.0934 EUR |
| 2025-01-05 |
0.0959 EUR |
24,345,406.7731 UTK |
0.0883 EUR |
0.0878 EUR |
0.1010 EUR |
0.0943 EUR |
| 2025-01-04 |
0.0879 EUR |
4,864,668.6972 UTK |
0.0871 EUR |
0.0856 EUR |
0.0905 EUR |
0.0882 EUR |
| 2025-01-03 |
0.0869 EUR |
6,241,125.1601 UTK |
0.0864 EUR |
0.0843 EUR |
0.0896 EUR |
0.0881 EUR |
| 2025-01-02 |
0.0869 EUR |
5,138,044.9179 UTK |
0.0855 EUR |
0.0840 EUR |
0.0898 EUR |
0.0861 EUR |
| 2025-01-01 |
0.0865 EUR |
4,442,658.5876 UTK |
0.0872 EUR |
0.0840 EUR |
0.0900 EUR |
0.0846 EUR |
| 2024-12-31 |
0.0861 EUR |
6,046,141.4576 UTK |
0.0871 EUR |
0.0828 EUR |
0.0918 EUR |
0.0856 EUR |
| 2024-12-30 |
0.0887 EUR |
13,012,187.8258 UTK |
0.0887 EUR |
0.0845 EUR |
0.0951 EUR |
0.0855 EUR |
| 2024-12-29 |
0.0918 EUR |
44,057,063.0100 UTK |
0.0828 EUR |
0.0792 EUR |
0.1050 EUR |
0.0895 EUR |
| 2024-12-28 |
0.0839 EUR |
7,774,229.1265 UTK |
0.0871 EUR |
0.0805 EUR |
0.0882 EUR |
0.0836 EUR |
| 2024-12-27 |
0.0913 EUR |
14,574,598.8315 UTK |
0.0850 EUR |
0.0842 EUR |
0.0973 EUR |
0.0890 EUR |
| 2024-12-26 |
0.0875 EUR |
6,391,954.1150 UTK |
0.0922 EUR |
0.0839 EUR |
0.0927 EUR |
0.0850 EUR |
| 2024-12-25 |
0.0931 EUR |
7,232,504.2740 UTK |
0.0946 EUR |
0.0890 EUR |
0.0976 EUR |
0.0924 EUR |
| 2024-12-24 |
0.0945 EUR |
8,090,729.7701 UTK |
0.0956 EUR |
0.0911 EUR |
0.0980 EUR |
0.0941 EUR |
| 2024-12-23 |
0.0973 EUR |
16,445,151.7456 UTK |
0.0947 EUR |
0.0913 EUR |
0.1062 EUR |
0.0925 EUR |
| 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 |