Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-06 |
0.1011 EUR |
3,272,175.8668 UTK |
0.0969 EUR |
0.0960 EUR |
0.1095 EUR |
0.1001 EUR |
| 2022-12-05 |
0.0973 EUR |
1,126,624.5616 UTK |
0.0928 EUR |
0.0928 EUR |
0.1010 EUR |
0.0967 EUR |
| 2022-12-04 |
0.0957 EUR |
1,838,294.0736 UTK |
0.0941 EUR |
0.0910 EUR |
0.1028 EUR |
0.0928 EUR |
| 2022-12-03 |
0.0971 EUR |
1,677,102.7917 UTK |
0.0924 EUR |
0.0916 EUR |
0.1029 EUR |
0.0950 EUR |
| 2022-12-02 |
0.0921 EUR |
131,933.6050 UTK |
0.0933 EUR |
0.0910 EUR |
0.0942 EUR |
0.0929 EUR |
| 2022-12-01 |
0.0948 EUR |
432,664.7732 UTK |
0.0935 EUR |
0.0923 EUR |
0.0969 EUR |
0.0932 EUR |
| 2022-11-30 |
0.0924 EUR |
6,813.7555 UTK |
0.0916 EUR |
0.0914 EUR |
0.0940 EUR |
0.0926 EUR |
| 2022-11-29 |
0.0911 EUR |
148,044.7085 UTK |
0.0896 EUR |
0.0896 EUR |
0.0923 EUR |
0.0911 EUR |
| 2022-11-28 |
0.0898 EUR |
262,077.5449 UTK |
0.0896 EUR |
0.0860 EUR |
0.0931 EUR |
0.0905 EUR |
| 2022-11-27 |
0.0908 EUR |
105,029.7566 UTK |
0.0913 EUR |
0.0904 EUR |
0.0927 EUR |
0.0917 EUR |
| 2022-11-26 |
0.0911 EUR |
230,377.1299 UTK |
0.0901 EUR |
0.0898 EUR |
0.0930 EUR |
0.0902 EUR |
| 2022-11-25 |
0.0893 EUR |
419,376.0449 UTK |
0.0909 EUR |
0.0869 EUR |
0.0912 EUR |
0.0899 EUR |
| 2022-11-24 |
0.0905 EUR |
581,337.4812 UTK |
0.0888 EUR |
0.0877 EUR |
0.0939 EUR |
0.0911 EUR |
| 2022-11-23 |
0.0873 EUR |
357,060.4337 UTK |
0.0851 EUR |
0.0851 EUR |
0.0902 EUR |
0.0887 EUR |
| 2022-11-22 |
0.0832 EUR |
354,480.5304 UTK |
0.0836 EUR |
0.0807 EUR |
0.0856 EUR |
0.0847 EUR |
| 2022-11-21 |
0.0859 EUR |
260,646.9865 UTK |
0.0869 EUR |
0.0824 EUR |
0.0879 EUR |
0.0835 EUR |
| 2022-11-20 |
0.0892 EUR |
254,645.3708 UTK |
0.0900 EUR |
0.0853 EUR |
0.0923 EUR |
0.0864 EUR |
| 2022-11-19 |
0.0888 EUR |
316,479.5767 UTK |
0.0877 EUR |
0.0871 EUR |
0.0908 EUR |
0.0899 EUR |
| 2022-11-18 |
0.0906 EUR |
234,918.4430 UTK |
0.0912 EUR |
0.0878 EUR |
0.0948 EUR |
0.0879 EUR |
| 2022-11-17 |
0.0896 EUR |
307,740.5945 UTK |
0.0870 EUR |
0.0869 EUR |
0.0916 EUR |
0.0914 EUR |
| 2022-11-16 |
0.0895 EUR |
541,733.9510 UTK |
0.0931 EUR |
0.0860 EUR |
0.0937 EUR |
0.0876 EUR |
| 2022-11-15 |
0.0923 EUR |
472,275.1680 UTK |
0.0913 EUR |
0.0905 EUR |
0.0947 EUR |
0.0914 EUR |
| 2022-11-14 |
0.0910 EUR |
605,487.6222 UTK |
0.0918 EUR |
0.0875 EUR |
0.0940 EUR |
0.0897 EUR |
| 2022-11-13 |
0.0926 EUR |
252,283.8420 UTK |
0.0941 EUR |
0.0901 EUR |
0.0950 EUR |
0.0914 EUR |
| 2022-11-12 |
0.0938 EUR |
124,128.4621 UTK |
0.0960 EUR |
0.0926 EUR |
0.0960 EUR |
0.0937 EUR |
| 2022-11-11 |
0.0961 EUR |
398,791.6744 UTK |
0.1005 EUR |
0.0929 EUR |
0.1010 EUR |
0.0947 EUR |
| 2022-11-10 |
0.1009 EUR |
810,016.9480 UTK |
0.0934 EUR |
0.0931 EUR |
0.1062 EUR |
0.1012 EUR |
| 2022-11-09 |
0.0999 EUR |
671,030.8331 UTK |
0.1124 EUR |
0.0900 EUR |
0.1135 EUR |
0.0905 EUR |
| 2022-11-08 |
0.1244 EUR |
661,884.2451 UTK |
0.1330 EUR |
0.1100 EUR |
0.1330 EUR |
0.1125 EUR |
| 2022-11-07 |
0.1342 EUR |
252,587.0507 UTK |
0.1347 EUR |
0.1312 EUR |
0.1361 EUR |
0.1328 EUR |
| 2022-11-06 |
0.1390 EUR |
414,399.1799 UTK |
0.1415 EUR |
0.1347 EUR |
0.1423 EUR |
0.1347 EUR |
| 2022-11-05 |
0.1437 EUR |
220,391.8080 UTK |
0.1455 EUR |
0.1415 EUR |
0.1463 EUR |
0.1423 EUR |