Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.0572 EUR |
1,493,568.0111 UTK |
0.0554 EUR |
0.0548 EUR |
0.0585 EUR |
0.0565 EUR |
| 2023-10-29 |
0.0544 EUR |
509,397.7449 UTK |
0.0551 EUR |
0.0539 EUR |
0.0552 EUR |
0.0552 EUR |
| 2023-10-28 |
0.0539 EUR |
975,903.4244 UTK |
0.0548 EUR |
0.0507 EUR |
0.0561 EUR |
0.0549 EUR |
| 2023-10-27 |
0.0552 EUR |
506,023.5100 UTK |
0.0564 EUR |
0.0542 EUR |
0.0564 EUR |
0.0551 EUR |
| 2023-10-26 |
0.0558 EUR |
2,415,092.7664 UTK |
0.0545 EUR |
0.0532 EUR |
0.0579 EUR |
0.0567 EUR |
| 2023-10-25 |
0.0534 EUR |
415,231.0764 UTK |
0.0529 EUR |
0.0520 EUR |
0.0551 EUR |
0.0539 EUR |
| 2023-10-24 |
0.0526 EUR |
826,917.7329 UTK |
0.0523 EUR |
0.0510 EUR |
0.0540 EUR |
0.0531 EUR |
| 2023-10-23 |
0.0513 EUR |
547,239.3679 UTK |
0.0504 EUR |
0.0504 EUR |
0.0523 EUR |
0.0520 EUR |
| 2023-10-22 |
0.0500 EUR |
643,737.9757 UTK |
0.0509 EUR |
0.0495 EUR |
0.0515 EUR |
0.0500 EUR |
| 2023-10-21 |
0.0504 EUR |
386,106.1451 UTK |
0.0497 EUR |
0.0494 EUR |
0.0513 EUR |
0.0508 EUR |
| 2023-10-20 |
0.0492 EUR |
713,812.3557 UTK |
0.0485 EUR |
0.0485 EUR |
0.0501 EUR |
0.0501 EUR |
| 2023-10-19 |
0.0487 EUR |
513,140.6811 UTK |
0.0492 EUR |
0.0482 EUR |
0.0493 EUR |
0.0485 EUR |
| 2023-10-18 |
0.0502 EUR |
1,338,892.0045 UTK |
0.0510 EUR |
0.0491 EUR |
0.0520 EUR |
0.0492 EUR |
| 2023-10-17 |
0.0530 EUR |
7,651,448.3236 UTK |
0.0507 EUR |
0.0503 EUR |
0.0564 EUR |
0.0513 EUR |
| 2023-10-16 |
0.0509 EUR |
311,483.1137 UTK |
0.0507 EUR |
0.0498 EUR |
0.0522 EUR |
0.0505 EUR |
| 2023-10-15 |
0.0504 EUR |
94,147.8981 UTK |
0.0497 EUR |
0.0494 EUR |
0.0507 EUR |
0.0503 EUR |
| 2023-10-14 |
0.0494 EUR |
208,352.1433 UTK |
0.0492 EUR |
0.0490 EUR |
0.0500 EUR |
0.0495 EUR |
| 2023-10-13 |
0.0492 EUR |
225,073.1127 UTK |
0.0491 EUR |
0.0488 EUR |
0.0496 EUR |
0.0494 EUR |
| 2023-10-12 |
0.0484 EUR |
196,496.8228 UTK |
0.0487 EUR |
0.0480 EUR |
0.0490 EUR |
0.0489 EUR |
| 2023-10-11 |
0.0498 EUR |
1,971,555.8500 UTK |
0.0492 EUR |
0.0479 EUR |
0.0520 EUR |
0.0487 EUR |
| 2023-10-10 |
0.0492 EUR |
52,386.3907 UTK |
0.0491 EUR |
0.0487 EUR |
0.0498 EUR |
0.0494 EUR |
| 2023-10-09 |
0.0496 EUR |
422,587.5495 UTK |
0.0512 EUR |
0.0489 EUR |
0.0515 EUR |
0.0495 EUR |
| 2023-10-08 |
0.0521 EUR |
284,706.1537 UTK |
0.0521 EUR |
0.0513 EUR |
0.0532 EUR |
0.0516 EUR |
| 2023-10-07 |
0.0515 EUR |
43,643.7660 UTK |
0.0510 EUR |
0.0510 EUR |
0.0521 EUR |
0.0521 EUR |
| 2023-10-06 |
0.0510 EUR |
100,134.1715 UTK |
0.0508 EUR |
0.0508 EUR |
0.0517 EUR |
0.0517 EUR |
| 2023-10-05 |
0.0516 EUR |
335,513.6512 UTK |
0.0522 EUR |
0.0506 EUR |
0.0522 EUR |
0.0510 EUR |
| 2023-10-04 |
0.0549 EUR |
5,278,942.9413 UTK |
0.0529 EUR |
0.0521 EUR |
0.0580 EUR |
0.0525 EUR |
| 2023-10-03 |
0.0534 EUR |
107,339.5669 UTK |
0.0537 EUR |
0.0529 EUR |
0.0538 EUR |
0.0532 EUR |
| 2023-10-02 |
0.0540 EUR |
186,139.4902 UTK |
0.0543 EUR |
0.0535 EUR |
0.0547 EUR |
0.0539 EUR |
| 2023-10-01 |
0.0540 EUR |
161,841.5592 UTK |
0.0538 EUR |
0.0535 EUR |
0.0547 EUR |
0.0547 EUR |
| 2023-09-30 |
0.0535 EUR |
266,502.8128 UTK |
0.0533 EUR |
0.0532 EUR |
0.0541 EUR |
0.0538 EUR |
| 2023-09-29 |
0.0536 EUR |
312,536.6080 UTK |
0.0531 EUR |
0.0528 EUR |
0.0544 EUR |
0.0531 EUR |
| 2023-09-28 |
0.0534 EUR |
501,345.4846 UTK |
0.0513 EUR |
0.0513 EUR |
0.0546 EUR |
0.0527 EUR |
| 2023-09-27 |
0.0515 EUR |
340,252.8135 UTK |
0.0523 EUR |
0.0509 EUR |
0.0524 EUR |
0.0509 EUR |
| 2023-09-26 |
0.0523 EUR |
408,751.3708 UTK |
0.0527 EUR |
0.0510 EUR |
0.0533 EUR |
0.0522 EUR |
| 2023-09-25 |
0.0521 EUR |
1,736,738.0693 UTK |
0.0500 EUR |
0.0496 EUR |
0.0543 EUR |
0.0524 EUR |
| 2023-09-24 |
0.0520 EUR |
510,173.9748 UTK |
0.0515 EUR |
0.0502 EUR |
0.0530 EUR |
0.0502 EUR |
| 2023-09-23 |
0.0512 EUR |
337,398.2992 UTK |
0.0501 EUR |
0.0496 EUR |
0.0519 EUR |
0.0512 EUR |
| 2023-09-22 |
0.0499 EUR |
153,506.1247 UTK |
0.0495 EUR |
0.0491 EUR |
0.0504 EUR |
0.0500 EUR |
| 2023-09-21 |
0.0507 EUR |
1,361,477.3205 UTK |
0.0516 EUR |
0.0486 EUR |
0.0533 EUR |
0.0494 EUR |
| 2023-09-20 |
0.0501 EUR |
98,609.6066 UTK |
0.0502 EUR |
0.0497 EUR |
0.0510 EUR |
0.0505 EUR |
| 2023-09-19 |
0.0508 EUR |
91,744.7023 UTK |
0.0508 EUR |
0.0502 EUR |
0.0515 EUR |
0.0503 EUR |
| 2023-09-18 |
0.0514 EUR |
445,875.0589 UTK |
0.0516 EUR |
0.0503 EUR |
0.0524 EUR |
0.0504 EUR |
| 2023-09-17 |
0.0529 EUR |
1,748,725.4382 UTK |
0.0515 EUR |
0.0507 EUR |
0.0544 EUR |
0.0516 EUR |
| 2023-09-16 |
0.0507 EUR |
71,933.9076 UTK |
0.0503 EUR |
0.0503 EUR |
0.0519 EUR |
0.0515 EUR |
| 2023-09-15 |
0.0496 EUR |
210,137.5465 UTK |
0.0505 EUR |
0.0492 EUR |
0.0509 EUR |
0.0500 EUR |
| 2023-09-14 |
0.0493 EUR |
219,067.0335 UTK |
0.0490 EUR |
0.0485 EUR |
0.0500 EUR |
0.0500 EUR |
| 2023-09-13 |
0.0485 EUR |
156,632.3570 UTK |
0.0472 EUR |
0.0472 EUR |
0.0494 EUR |
0.0489 EUR |
| 2023-09-12 |
0.0482 EUR |
166,031.9812 UTK |
0.0473 EUR |
0.0472 EUR |
0.0497 EUR |
0.0472 EUR |
| 2023-09-11 |
0.0483 EUR |
786,748.7133 UTK |
0.0499 EUR |
0.0470 EUR |
0.0501 EUR |
0.0476 EUR |