Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.0688 EUR |
993,716.9418 UTK |
0.0664 EUR |
0.0664 EUR |
0.0712 EUR |
0.0703 EUR |
| 2023-06-22 |
0.0658 EUR |
536,228.4761 UTK |
0.0664 EUR |
0.0646 EUR |
0.0676 EUR |
0.0660 EUR |
| 2023-06-21 |
0.0655 EUR |
360,743.5559 UTK |
0.0644 EUR |
0.0642 EUR |
0.0664 EUR |
0.0659 EUR |
| 2023-06-20 |
0.0633 EUR |
194,945.4855 UTK |
0.0639 EUR |
0.0615 EUR |
0.0648 EUR |
0.0637 EUR |
| 2023-06-19 |
0.0645 EUR |
516,500.5554 UTK |
0.0629 EUR |
0.0622 EUR |
0.0659 EUR |
0.0632 EUR |
| 2023-06-18 |
0.0632 EUR |
50,325.0263 UTK |
0.0632 EUR |
0.0625 EUR |
0.0642 EUR |
0.0626 EUR |
| 2023-06-17 |
0.0636 EUR |
64,377.8910 UTK |
0.0632 EUR |
0.0626 EUR |
0.0651 EUR |
0.0638 EUR |
| 2023-06-16 |
0.0632 EUR |
94,619.7885 UTK |
0.0619 EUR |
0.0614 EUR |
0.0644 EUR |
0.0632 EUR |
| 2023-06-15 |
0.0616 EUR |
163,208.5176 UTK |
0.0632 EUR |
0.0602 EUR |
0.0633 EUR |
0.0633 EUR |
| 2023-06-14 |
0.0661 EUR |
932,824.4501 UTK |
0.0649 EUR |
0.0621 EUR |
0.0685 EUR |
0.0621 EUR |
| 2023-06-13 |
0.0643 EUR |
292,645.3626 UTK |
0.0637 EUR |
0.0633 EUR |
0.0650 EUR |
0.0645 EUR |
| 2023-06-12 |
0.0634 EUR |
68,840.5777 UTK |
0.0631 EUR |
0.0625 EUR |
0.0653 EUR |
0.0640 EUR |
| 2023-06-11 |
0.0639 EUR |
81,853.3161 UTK |
0.0634 EUR |
0.0628 EUR |
0.0660 EUR |
0.0630 EUR |
| 2023-06-10 |
0.0634 EUR |
861,932.9777 UTK |
0.0720 EUR |
0.0599 EUR |
0.0720 EUR |
0.0640 EUR |
| 2023-06-09 |
0.0724 EUR |
123,434.8304 UTK |
0.0726 EUR |
0.0712 EUR |
0.0734 EUR |
0.0721 EUR |
| 2023-06-08 |
0.0726 EUR |
167,549.2152 UTK |
0.0726 EUR |
0.0711 EUR |
0.0740 EUR |
0.0726 EUR |
| 2023-06-07 |
0.0743 EUR |
320,171.5199 UTK |
0.0779 EUR |
0.0705 EUR |
0.0786 EUR |
0.0729 EUR |
| 2023-06-06 |
0.0766 EUR |
541,003.8977 UTK |
0.0747 EUR |
0.0738 EUR |
0.0794 EUR |
0.0790 EUR |
| 2023-06-05 |
0.0794 EUR |
477,517.6898 UTK |
0.0829 EUR |
0.0739 EUR |
0.0839 EUR |
0.0750 EUR |
| 2023-06-04 |
0.0847 EUR |
564,508.7534 UTK |
0.0834 EUR |
0.0829 EUR |
0.0860 EUR |
0.0841 EUR |
| 2023-06-03 |
0.0841 EUR |
341,534.9951 UTK |
0.0847 EUR |
0.0817 EUR |
0.0856 EUR |
0.0827 EUR |
| 2023-06-02 |
0.0844 EUR |
438,673.1884 UTK |
0.0827 EUR |
0.0827 EUR |
0.0850 EUR |
0.0849 EUR |
| 2023-06-01 |
0.0855 EUR |
1,327,284.0898 UTK |
0.0869 EUR |
0.0835 EUR |
0.0878 EUR |
0.0841 EUR |
| 2023-05-31 |
0.0850 EUR |
2,132,403.8856 UTK |
0.0843 EUR |
0.0814 EUR |
0.0877 EUR |
0.0852 EUR |
| 2023-05-30 |
0.0838 EUR |
1,856,378.9690 UTK |
0.0847 EUR |
0.0822 EUR |
0.0853 EUR |
0.0839 EUR |
| 2023-05-29 |
0.0851 EUR |
923,177.1939 UTK |
0.0866 EUR |
0.0839 EUR |
0.0872 EUR |
0.0844 EUR |
| 2023-05-28 |
0.0868 EUR |
1,608,510.0360 UTK |
0.0844 EUR |
0.0838 EUR |
0.0890 EUR |
0.0869 EUR |
| 2023-05-27 |
0.0850 EUR |
2,737,193.4550 UTK |
0.0863 EUR |
0.0832 EUR |
0.0875 EUR |
0.0847 EUR |
| 2023-05-26 |
0.0871 EUR |
7,801,649.5929 UTK |
0.0902 EUR |
0.0850 EUR |
0.0904 EUR |
0.0869 EUR |
| 2023-05-25 |
0.0939 EUR |
7,441,467.1632 UTK |
0.1099 EUR |
0.0860 EUR |
0.1148 EUR |
0.0914 EUR |
| 2023-05-24 |
0.1075 EUR |
624,545.7220 UTK |
0.1119 EUR |
0.1056 EUR |
0.1121 EUR |
0.1095 EUR |
| 2023-05-23 |
0.1136 EUR |
1,120,799.0401 UTK |
0.1132 EUR |
0.1105 EUR |
0.1166 EUR |
0.1112 EUR |
| 2023-05-22 |
0.1113 EUR |
2,891,281.0502 UTK |
0.1048 EUR |
0.1045 EUR |
0.1175 EUR |
0.1132 EUR |
| 2023-05-21 |
0.1086 EUR |
1,663,675.4620 UTK |
0.1090 EUR |
0.1039 EUR |
0.1174 EUR |
0.1050 EUR |
| 2023-05-20 |
0.1105 EUR |
16,669,479.2145 UTK |
0.0997 EUR |
0.0980 EUR |
0.1202 EUR |
0.1101 EUR |
| 2023-05-19 |
0.0980 EUR |
3,567,813.0607 UTK |
0.0926 EUR |
0.0917 EUR |
0.1017 EUR |
0.0992 EUR |
| 2023-05-18 |
0.0921 EUR |
647,268.2764 UTK |
0.0926 EUR |
0.0900 EUR |
0.0946 EUR |
0.0924 EUR |
| 2023-05-17 |
0.0910 EUR |
185,321.6229 UTK |
0.0935 EUR |
0.0888 EUR |
0.0952 EUR |
0.0921 EUR |
| 2023-05-16 |
0.0913 EUR |
829,949.1388 UTK |
0.0907 EUR |
0.0880 EUR |
0.0955 EUR |
0.0926 EUR |
| 2023-05-15 |
0.0889 EUR |
377,326.8240 UTK |
0.0862 EUR |
0.0853 EUR |
0.0914 EUR |
0.0891 EUR |
| 2023-05-14 |
0.0859 EUR |
646,225.7788 UTK |
0.0834 EUR |
0.0833 EUR |
0.0873 EUR |
0.0865 EUR |
| 2023-05-13 |
0.0870 EUR |
1,509,410.1779 UTK |
0.0821 EUR |
0.0814 EUR |
0.0900 EUR |
0.0844 EUR |
| 2023-05-12 |
0.0805 EUR |
193,498.7883 UTK |
0.0819 EUR |
0.0774 EUR |
0.0822 EUR |
0.0819 EUR |
| 2023-05-11 |
0.0823 EUR |
103,105.1319 UTK |
0.0839 EUR |
0.0800 EUR |
0.0844 EUR |
0.0817 EUR |
| 2023-05-10 |
0.0837 EUR |
416,268.0026 UTK |
0.0840 EUR |
0.0815 EUR |
0.0857 EUR |
0.0847 EUR |
| 2023-05-09 |
0.0836 EUR |
145,807.1085 UTK |
0.0833 EUR |
0.0818 EUR |
0.0851 EUR |
0.0838 EUR |
| 2023-05-08 |
0.0844 EUR |
523,524.3848 UTK |
0.0886 EUR |
0.0812 EUR |
0.0886 EUR |
0.0840 EUR |
| 2023-05-07 |
0.0898 EUR |
169,950.1864 UTK |
0.0899 EUR |
0.0888 EUR |
0.0905 EUR |
0.0893 EUR |
| 2023-05-06 |
0.0894 EUR |
790,913.2917 UTK |
0.0907 EUR |
0.0870 EUR |
0.0914 EUR |
0.0897 EUR |
| 2023-05-05 |
0.0923 EUR |
357,041.1495 UTK |
0.0927 EUR |
0.0911 EUR |
0.0932 EUR |
0.0920 EUR |