Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
0.0627 EUR |
504,541.8199 UTK |
0.0616 EUR |
0.0612 EUR |
0.0642 EUR |
0.0621 EUR |
| 2023-08-10 |
0.0611 EUR |
243,684.3950 UTK |
0.0610 EUR |
0.0600 EUR |
0.0618 EUR |
0.0611 EUR |
| 2023-08-09 |
0.0606 EUR |
522,740.6214 UTK |
0.0615 EUR |
0.0595 EUR |
0.0626 EUR |
0.0608 EUR |
| 2023-08-08 |
0.0638 EUR |
9,713,587.7872 UTK |
0.0582 EUR |
0.0582 EUR |
0.0690 EUR |
0.0613 EUR |
| 2023-08-07 |
0.0583 EUR |
979,825.1160 UTK |
0.0577 EUR |
0.0570 EUR |
0.0620 EUR |
0.0576 EUR |
| 2023-08-06 |
0.0575 EUR |
639,904.2985 UTK |
0.0572 EUR |
0.0569 EUR |
0.0583 EUR |
0.0574 EUR |
| 2023-08-05 |
0.0594 EUR |
10,001,998.8516 UTK |
0.0575 EUR |
0.0566 EUR |
0.0645 EUR |
0.0573 EUR |
| 2023-08-04 |
0.0561 EUR |
241,610.6465 UTK |
0.0560 EUR |
0.0552 EUR |
0.0579 EUR |
0.0574 EUR |
| 2023-08-03 |
0.0563 EUR |
113,046.1529 UTK |
0.0565 EUR |
0.0560 EUR |
0.0571 EUR |
0.0563 EUR |
| 2023-08-02 |
0.0571 EUR |
302,988.6561 UTK |
0.0585 EUR |
0.0564 EUR |
0.0586 EUR |
0.0567 EUR |
| 2023-08-01 |
0.0574 EUR |
273,812.6334 UTK |
0.0579 EUR |
0.0564 EUR |
0.0583 EUR |
0.0579 EUR |
| 2023-07-31 |
0.0586 EUR |
166,853.3966 UTK |
0.0595 EUR |
0.0579 EUR |
0.0597 EUR |
0.0583 EUR |
| 2023-07-30 |
0.0609 EUR |
442,777.0518 UTK |
0.0613 EUR |
0.0584 EUR |
0.0622 EUR |
0.0588 EUR |
| 2023-07-29 |
0.0612 EUR |
662,944.2228 UTK |
0.0598 EUR |
0.0598 EUR |
0.0623 EUR |
0.0618 EUR |
| 2023-07-28 |
0.0596 EUR |
844,306.9831 UTK |
0.0589 EUR |
0.0586 EUR |
0.0608 EUR |
0.0597 EUR |
| 2023-07-27 |
0.0589 EUR |
205,177.7341 UTK |
0.0588 EUR |
0.0581 EUR |
0.0601 EUR |
0.0590 EUR |
| 2023-07-26 |
0.0583 EUR |
93,568.4824 UTK |
0.0584 EUR |
0.0577 EUR |
0.0593 EUR |
0.0593 EUR |
| 2023-07-25 |
0.0594 EUR |
281,382.6418 UTK |
0.0585 EUR |
0.0580 EUR |
0.0607 EUR |
0.0587 EUR |
| 2023-07-24 |
0.0595 EUR |
1,179,843.5862 UTK |
0.0616 EUR |
0.0578 EUR |
0.0616 EUR |
0.0585 EUR |
| 2023-07-23 |
0.0594 EUR |
819,597.3848 UTK |
0.0587 EUR |
0.0584 EUR |
0.0614 EUR |
0.0606 EUR |