Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
0.0940 EUR |
1,971,944.2297 UTK |
0.0955 EUR |
0.0917 EUR |
0.0972 EUR |
0.0947 EUR |
| 2023-01-24 |
0.0994 EUR |
3,433,628.1963 UTK |
0.1023 EUR |
0.0937 EUR |
0.1046 EUR |
0.0943 EUR |
| 2023-01-23 |
0.1029 EUR |
7,210,525.8999 UTK |
0.0953 EUR |
0.0943 EUR |
0.1121 EUR |
0.1023 EUR |
| 2023-01-22 |
0.0980 EUR |
615,560.6113 UTK |
0.0985 EUR |
0.0939 EUR |
0.0994 EUR |
0.0950 EUR |
| 2023-01-21 |
0.0980 EUR |
2,299,461.3286 UTK |
0.0949 EUR |
0.0923 EUR |
0.1022 EUR |
0.0991 EUR |
| 2023-01-20 |
0.0935 EUR |
366,156.0294 UTK |
0.0890 EUR |
0.0890 EUR |
0.0953 EUR |
0.0948 EUR |
| 2023-01-19 |
0.0895 EUR |
122,920.3182 UTK |
0.0894 EUR |
0.0878 EUR |
0.0904 EUR |
0.0899 EUR |
| 2023-01-18 |
0.0927 EUR |
1,278,105.8453 UTK |
0.0917 EUR |
0.0866 EUR |
0.0992 EUR |
0.0897 EUR |
| 2023-01-17 |
0.0920 EUR |
650,732.7135 UTK |
0.0883 EUR |
0.0877 EUR |
0.0974 EUR |
0.0914 EUR |
| 2023-01-16 |
0.0873 EUR |
433,160.2190 UTK |
0.0883 EUR |
0.0859 EUR |
0.0902 EUR |
0.0882 EUR |
| 2023-01-15 |
0.0869 EUR |
256,062.2054 UTK |
0.0896 EUR |
0.0851 EUR |
0.0896 EUR |
0.0883 EUR |
| 2023-01-14 |
0.0880 EUR |
553,327.0420 UTK |
0.0878 EUR |
0.0867 EUR |
0.0932 EUR |
0.0887 EUR |
| 2023-01-13 |
0.0855 EUR |
956,683.7093 UTK |
0.0831 EUR |
0.0821 EUR |
0.0882 EUR |
0.0863 EUR |
| 2023-01-12 |
0.0792 EUR |
1,769,325.7019 UTK |
0.0825 EUR |
0.0776 EUR |
0.0835 EUR |
0.0835 EUR |
| 2023-01-11 |
0.0817 EUR |
3,244,311.1249 UTK |
0.0773 EUR |
0.0771 EUR |
0.0868 EUR |
0.0816 EUR |
| 2023-01-10 |
0.0791 EUR |
1,092,270.0323 UTK |
0.0748 EUR |
0.0739 EUR |
0.0848 EUR |
0.0773 EUR |
| 2023-01-09 |
0.0749 EUR |
246,762.7988 UTK |
0.0734 EUR |
0.0733 EUR |
0.0763 EUR |
0.0739 EUR |
| 2023-01-08 |
0.0722 EUR |
59,179.3766 UTK |
0.0715 EUR |
0.0713 EUR |
0.0732 EUR |
0.0731 EUR |
| 2023-01-07 |
0.0727 EUR |
108,624.5420 UTK |
0.0732 EUR |
0.0718 EUR |
0.0733 EUR |
0.0718 EUR |
| 2023-01-06 |
0.0725 EUR |
61,850.2602 UTK |
0.0728 EUR |
0.0720 EUR |
0.0733 EUR |
0.0728 EUR |
| 2023-01-05 |
0.0732 EUR |
68,535.0656 UTK |
0.0748 EUR |
0.0725 EUR |
0.0749 EUR |
0.0731 EUR |
| 2023-01-04 |
0.0737 EUR |
154,201.3375 UTK |
0.0730 EUR |
0.0730 EUR |
0.0754 EUR |
0.0736 EUR |
| 2023-01-03 |
0.0735 EUR |
142,213.2988 UTK |
0.0732 EUR |
0.0722 EUR |
0.0747 EUR |
0.0724 EUR |
| 2023-01-02 |
0.0737 EUR |
588,459.4432 UTK |
0.0713 EUR |
0.0708 EUR |
0.0763 EUR |
0.0734 EUR |
| 2023-01-01 |
0.0704 EUR |
70,883.2147 UTK |
0.0703 EUR |
0.0696 EUR |
0.0720 EUR |
0.0711 EUR |
| 2022-12-31 |
0.0686 EUR |
81,431.8607 UTK |
0.0685 EUR |
0.0683 EUR |
0.0699 EUR |
0.0699 EUR |
| 2022-12-30 |
0.0693 EUR |
39,270.6572 UTK |
0.0697 EUR |
0.0685 EUR |
0.0704 EUR |
0.0685 EUR |
| 2022-12-29 |
0.0703 EUR |
117,433.2783 UTK |
0.0700 EUR |
0.0696 EUR |
0.0713 EUR |
0.0697 EUR |
| 2022-12-28 |
0.0714 EUR |
200,655.7232 UTK |
0.0715 EUR |
0.0695 EUR |
0.0722 EUR |
0.0705 EUR |
| 2022-12-27 |
0.0715 EUR |
287,067.7599 UTK |
0.0734 EUR |
0.0691 EUR |
0.0738 EUR |
0.0717 EUR |
| 2022-12-26 |
0.0723 EUR |
370,396.5544 UTK |
0.0714 EUR |
0.0711 EUR |
0.0736 EUR |
0.0734 EUR |
| 2022-12-25 |
0.0726 EUR |
1,128,576.8365 UTK |
0.0747 EUR |
0.0712 EUR |
0.0747 EUR |
0.0719 EUR |
| 2022-12-24 |
0.0794 EUR |
4,148,334.0178 UTK |
0.0732 EUR |
0.0730 EUR |
0.0850 EUR |
0.0735 EUR |
| 2022-12-23 |
0.0728 EUR |
179,199.5453 UTK |
0.0738 EUR |
0.0720 EUR |
0.0742 EUR |
0.0726 EUR |
| 2022-12-22 |
0.0725 EUR |
249,148.9660 UTK |
0.0731 EUR |
0.0717 EUR |
0.0741 EUR |
0.0732 EUR |
| 2022-12-21 |
0.0741 EUR |
79,042.0003 UTK |
0.0752 EUR |
0.0723 EUR |
0.0752 EUR |
0.0730 EUR |
| 2022-12-20 |
0.0739 EUR |
333,348.6396 UTK |
0.0717 EUR |
0.0707 EUR |
0.0765 EUR |
0.0752 EUR |
| 2022-12-19 |
0.0770 EUR |
276,934.7511 UTK |
0.0805 EUR |
0.0711 EUR |
0.0805 EUR |
0.0718 EUR |
| 2022-12-18 |
0.0783 EUR |
411,523.0635 UTK |
0.0795 EUR |
0.0771 EUR |
0.0795 EUR |
0.0795 EUR |
| 2022-12-17 |
0.0823 EUR |
3,102,580.8402 UTK |
0.0766 EUR |
0.0740 EUR |
0.0894 EUR |
0.0795 EUR |
| 2022-12-16 |
0.0814 EUR |
642,865.8556 UTK |
0.0834 EUR |
0.0761 EUR |
0.0843 EUR |
0.0761 EUR |
| 2022-12-15 |
0.0837 EUR |
399,593.5366 UTK |
0.0894 EUR |
0.0820 EUR |
0.0894 EUR |
0.0833 EUR |
| 2022-12-14 |
0.0903 EUR |
207,122.2989 UTK |
0.0913 EUR |
0.0893 EUR |
0.0924 EUR |
0.0893 EUR |
| 2022-12-13 |
0.0898 EUR |
158,416.3379 UTK |
0.0910 EUR |
0.0890 EUR |
0.0919 EUR |
0.0897 EUR |
| 2022-12-12 |
0.0916 EUR |
171,507.8666 UTK |
0.0947 EUR |
0.0905 EUR |
0.0947 EUR |
0.0914 EUR |
| 2022-12-11 |
0.0947 EUR |
391,703.8257 UTK |
0.0944 EUR |
0.0938 EUR |
0.0954 EUR |
0.0944 EUR |
| 2022-12-10 |
0.0966 EUR |
472,837.3455 UTK |
0.0973 EUR |
0.0941 EUR |
0.0984 EUR |
0.0945 EUR |
| 2022-12-09 |
0.0997 EUR |
115,468.2556 UTK |
0.0993 EUR |
0.0970 EUR |
0.1009 EUR |
0.0970 EUR |
| 2022-12-08 |
0.0970 EUR |
65,154.4938 UTK |
0.0971 EUR |
0.0962 EUR |
0.0993 EUR |
0.0986 EUR |
| 2022-12-07 |
0.0986 EUR |
604,632.7715 UTK |
0.1011 EUR |
0.0962 EUR |
0.1011 EUR |
0.0973 EUR |