Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-10 |
0.0526 EUR |
475,296.0292 UTK |
0.0533 EUR |
0.0494 EUR |
0.0536 EUR |
0.0506 EUR |
| 2023-09-09 |
0.0530 EUR |
203,740.4223 UTK |
0.0515 EUR |
0.0515 EUR |
0.0538 EUR |
0.0532 EUR |
| 2023-09-08 |
0.0520 EUR |
124,312.7438 UTK |
0.0520 EUR |
0.0516 EUR |
0.0522 EUR |
0.0517 EUR |
| 2023-09-07 |
0.0512 EUR |
133,054.3846 UTK |
0.0513 EUR |
0.0505 EUR |
0.0522 EUR |
0.0522 EUR |
| 2023-09-06 |
0.0512 EUR |
76,673.6639 UTK |
0.0519 EUR |
0.0505 EUR |
0.0521 EUR |
0.0511 EUR |
| 2023-09-05 |
0.0524 EUR |
788,651.5057 UTK |
0.0503 EUR |
0.0502 EUR |
0.0531 EUR |
0.0520 EUR |
| 2023-09-04 |
0.0500 EUR |
102,740.5839 UTK |
0.0503 EUR |
0.0495 EUR |
0.0504 EUR |
0.0497 EUR |
| 2023-09-03 |
0.0499 EUR |
107,443.8645 UTK |
0.0503 EUR |
0.0492 EUR |
0.0503 EUR |
0.0496 EUR |
| 2023-09-02 |
0.0500 EUR |
84,488.8472 UTK |
0.0502 EUR |
0.0495 EUR |
0.0507 EUR |
0.0506 EUR |
| 2023-09-01 |
0.0506 EUR |
202,344.7556 UTK |
0.0508 EUR |
0.0496 EUR |
0.0513 EUR |
0.0502 EUR |
| 2023-08-31 |
0.0546 EUR |
3,373,123.0812 UTK |
0.0517 EUR |
0.0503 EUR |
0.0565 EUR |
0.0512 EUR |
| 2023-08-30 |
0.0514 EUR |
52,216.0639 UTK |
0.0516 EUR |
0.0506 EUR |
0.0526 EUR |
0.0526 EUR |
| 2023-08-29 |
0.0522 EUR |
80,197.7684 UTK |
0.0509 EUR |
0.0506 EUR |
0.0531 EUR |
0.0524 EUR |
| 2023-08-28 |
0.0508 EUR |
59,892.9333 UTK |
0.0512 EUR |
0.0503 EUR |
0.0513 EUR |
0.0508 EUR |
| 2023-08-27 |
0.0510 EUR |
81,224.3797 UTK |
0.0509 EUR |
0.0509 EUR |
0.0519 EUR |
0.0515 EUR |
| 2023-08-26 |
0.0514 EUR |
57,009.2320 UTK |
0.0519 EUR |
0.0509 EUR |
0.0522 EUR |
0.0509 EUR |
| 2023-08-25 |
0.0513 EUR |
45,860.4603 UTK |
0.0511 EUR |
0.0508 EUR |
0.0522 EUR |
0.0521 EUR |
| 2023-08-24 |
0.0520 EUR |
130,449.8937 UTK |
0.0527 EUR |
0.0514 EUR |
0.0529 EUR |
0.0519 EUR |
| 2023-08-23 |
0.0529 EUR |
68,114.8182 UTK |
0.0535 EUR |
0.0524 EUR |
0.0537 EUR |
0.0524 EUR |
| 2023-08-22 |
0.0518 EUR |
314,078.7141 UTK |
0.0525 EUR |
0.0506 EUR |
0.0534 EUR |
0.0521 EUR |
| 2023-08-21 |
0.0515 EUR |
79,028.7383 UTK |
0.0542 EUR |
0.0510 EUR |
0.0542 EUR |
0.0520 EUR |
| 2023-08-20 |
0.0538 EUR |
108,841.5445 UTK |
0.0532 EUR |
0.0530 EUR |
0.0550 EUR |
0.0541 EUR |
| 2023-08-19 |
0.0525 EUR |
116,767.9078 UTK |
0.0524 EUR |
0.0519 EUR |
0.0536 EUR |
0.0533 EUR |
| 2023-08-18 |
0.0514 EUR |
79,413.6907 UTK |
0.0523 EUR |
0.0507 EUR |
0.0527 EUR |
0.0524 EUR |
| 2023-08-17 |
0.0533 EUR |
453,706.0045 UTK |
0.0543 EUR |
0.0494 EUR |
0.0570 EUR |
0.0520 EUR |
| 2023-08-16 |
0.0557 EUR |
233,282.4728 UTK |
0.0584 EUR |
0.0534 EUR |
0.0585 EUR |
0.0538 EUR |
| 2023-08-15 |
0.0590 EUR |
287,248.8603 UTK |
0.0619 EUR |
0.0571 EUR |
0.0620 EUR |
0.0584 EUR |
| 2023-08-14 |
0.0617 EUR |
76,808.5253 UTK |
0.0615 EUR |
0.0611 EUR |
0.0624 EUR |
0.0620 EUR |
| 2023-08-13 |
0.0614 EUR |
107,393.5336 UTK |
0.0610 EUR |
0.0610 EUR |
0.0621 EUR |
0.0617 EUR |
| 2023-08-12 |
0.0613 EUR |
119,865.8601 UTK |
0.0621 EUR |
0.0603 EUR |
0.0621 EUR |
0.0610 EUR |