Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0581 EUR |
3,222,825.9831 UTK |
0.0547 EUR |
0.0542 EUR |
0.0617 EUR |
0.0610 EUR |
| 2024-12-02 |
0.0504 EUR |
1,841,959.3596 UTK |
0.0510 EUR |
0.0478 EUR |
0.0540 EUR |
0.0537 EUR |
| 2024-12-01 |
0.0504 EUR |
765,988.8467 UTK |
0.0511 EUR |
0.0488 EUR |
0.0519 EUR |
0.0512 EUR |
| 2024-11-30 |
0.0503 EUR |
1,063,956.9979 UTK |
0.0493 EUR |
0.0483 EUR |
0.0525 EUR |
0.0516 EUR |
| 2024-11-29 |
0.0491 EUR |
2,447,094.8296 UTK |
0.0474 EUR |
0.0470 EUR |
0.0502 EUR |
0.0490 EUR |
| 2024-11-28 |
0.0465 EUR |
1,011,215.3541 UTK |
0.0459 EUR |
0.0449 EUR |
0.0480 EUR |
0.0479 EUR |
| 2024-11-27 |
0.0463 EUR |
1,447,126.4942 UTK |
0.0448 EUR |
0.0440 EUR |
0.0477 EUR |
0.0454 EUR |
| 2024-11-26 |
0.0434 EUR |
1,454,856.1367 UTK |
0.0446 EUR |
0.0411 EUR |
0.0458 EUR |
0.0435 EUR |
| 2024-11-25 |
0.0444 EUR |
1,046,312.7153 UTK |
0.0444 EUR |
0.0433 EUR |
0.0458 EUR |
0.0440 EUR |
| 2024-11-24 |
0.0444 EUR |
1,993,130.8666 UTK |
0.0446 EUR |
0.0425 EUR |
0.0468 EUR |
0.0437 EUR |
| 2024-11-23 |
0.0431 EUR |
4,038,578.1056 UTK |
0.0434 EUR |
0.0421 EUR |
0.0457 EUR |
0.0446 EUR |
| 2024-11-22 |
0.0430 EUR |
12,865,405.3671 UTK |
0.0427 EUR |
0.0396 EUR |
0.0461 EUR |
0.0428 EUR |
| 2024-11-21 |
0.0445 EUR |
57,671,427.6063 UTK |
0.0362 EUR |
0.0354 EUR |
0.0522 EUR |
0.0441 EUR |
| 2024-11-20 |
0.0361 EUR |
2,647,792.1366 UTK |
0.0366 EUR |
0.0346 EUR |
0.0371 EUR |
0.0366 EUR |
| 2024-11-19 |
0.0394 EUR |
14,520,989.8713 UTK |
0.0369 EUR |
0.0366 EUR |
0.0432 EUR |
0.0366 EUR |
| 2024-11-18 |
0.0348 EUR |
2,734,288.3408 UTK |
0.0341 EUR |
0.0338 EUR |
0.0366 EUR |
0.0354 EUR |
| 2024-11-17 |
0.0382 EUR |
12,165,971.3692 UTK |
0.0351 EUR |
0.0334 EUR |
0.0450 EUR |
0.0345 EUR |
| 2024-11-16 |
0.0339 EUR |
973,377.0071 UTK |
0.0324 EUR |
0.0324 EUR |
0.0352 EUR |
0.0347 EUR |
| 2024-11-15 |
0.0324 EUR |
841,764.0130 UTK |
0.0311 EUR |
0.0309 EUR |
0.0331 EUR |
0.0330 EUR |
| 2024-11-14 |
0.0319 EUR |
262,890.7015 UTK |
0.0316 EUR |
0.0305 EUR |
0.0329 EUR |
0.0307 EUR |
| 2024-11-13 |
0.0332 EUR |
992,981.6169 UTK |
0.0348 EUR |
0.0309 EUR |
0.0348 EUR |
0.0316 EUR |
| 2024-11-12 |
0.0349 EUR |
1,069,072.4493 UTK |
0.0364 EUR |
0.0330 EUR |
0.0380 EUR |
0.0347 EUR |
| 2024-11-11 |
0.0369 EUR |
769,930.3675 UTK |
0.0365 EUR |
0.0348 EUR |
0.0377 EUR |
0.0372 EUR |
| 2024-11-10 |
0.0352 EUR |
504,088.2284 UTK |
0.0344 EUR |
0.0344 EUR |
0.0362 EUR |
0.0358 EUR |
| 2024-11-09 |
0.0339 EUR |
256,124.1425 UTK |
0.0334 EUR |
0.0332 EUR |
0.0349 EUR |
0.0338 EUR |
| 2024-11-08 |
0.0328 EUR |
169,880.8942 UTK |
0.0330 EUR |
0.0322 EUR |
0.0335 EUR |
0.0331 EUR |
| 2024-11-07 |
0.0323 EUR |
247,183.5314 UTK |
0.0322 EUR |
0.0313 EUR |
0.0330 EUR |
0.0329 EUR |
| 2024-11-06 |
0.0308 EUR |
455,071.3623 UTK |
0.0293 EUR |
0.0293 EUR |
0.0315 EUR |
0.0313 EUR |
| 2024-11-05 |
0.0284 EUR |
143,874.2304 UTK |
0.0284 EUR |
0.0282 EUR |
0.0290 EUR |
0.0285 EUR |
| 2024-11-04 |
0.0283 EUR |
941,912.7972 UTK |
0.0285 EUR |
0.0267 EUR |
0.0289 EUR |
0.0275 EUR |
| 2024-11-03 |
0.0279 EUR |
188,359.3402 UTK |
0.0290 EUR |
0.0274 EUR |
0.0290 EUR |
0.0282 EUR |
| 2024-11-02 |
0.0297 EUR |
101,827.6152 UTK |
0.0300 EUR |
0.0290 EUR |
0.0303 EUR |
0.0294 EUR |
| 2024-11-01 |
0.0305 EUR |
254,430.4854 UTK |
0.0310 EUR |
0.0298 EUR |
0.0312 EUR |
0.0301 EUR |
| 2024-10-31 |
0.0322 EUR |
91,372.6244 UTK |
0.0323 EUR |
0.0309 EUR |
0.0325 EUR |
0.0311 EUR |
| 2024-10-30 |
0.0329 EUR |
124,781.6530 UTK |
0.0334 EUR |
0.0324 EUR |
0.0337 EUR |
0.0329 EUR |
| 2024-10-29 |
0.0330 EUR |
305,392.4624 UTK |
0.0322 EUR |
0.0322 EUR |
0.0337 EUR |
0.0332 EUR |
| 2024-10-28 |
0.0318 EUR |
301,512.5676 UTK |
0.0316 EUR |
0.0311 EUR |
0.0324 EUR |
0.0320 EUR |
| 2024-10-27 |
0.0316 EUR |
379,453.8277 UTK |
0.0311 EUR |
0.0308 EUR |
0.0322 EUR |
0.0322 EUR |
| 2024-10-26 |
0.0306 EUR |
174,664.8297 UTK |
0.0310 EUR |
0.0298 EUR |
0.0311 EUR |
0.0310 EUR |
| 2024-10-25 |
0.0328 EUR |
89,904.0868 UTK |
0.0331 EUR |
0.0321 EUR |
0.0331 EUR |
0.0324 EUR |
| 2024-10-24 |
0.0333 EUR |
128,671.4481 UTK |
0.0338 EUR |
0.0330 EUR |
0.0338 EUR |
0.0334 EUR |
| 2024-10-23 |
0.0343 EUR |
82,568.0032 UTK |
0.0351 EUR |
0.0332 EUR |
0.0351 EUR |
0.0338 EUR |
| 2024-10-22 |
0.0351 EUR |
356,079.2819 UTK |
0.0360 EUR |
0.0344 EUR |
0.0360 EUR |
0.0353 EUR |
| 2024-10-21 |
0.0356 EUR |
735,673.1604 UTK |
0.0355 EUR |
0.0348 EUR |
0.0365 EUR |
0.0359 EUR |
| 2024-10-20 |
0.0344 EUR |
241,177.9063 UTK |
0.0340 EUR |
0.0338 EUR |
0.0353 EUR |
0.0346 EUR |
| 2024-10-19 |
0.0345 EUR |
194,556.2750 UTK |
0.0344 EUR |
0.0337 EUR |
0.0350 EUR |
0.0343 EUR |
| 2024-10-18 |
0.0339 EUR |
655,199.8638 UTK |
0.0336 EUR |
0.0335 EUR |
0.0342 EUR |
0.0339 EUR |
| 2024-10-17 |
0.0340 EUR |
1,565,894.5413 UTK |
0.0353 EUR |
0.0328 EUR |
0.0357 EUR |
0.0336 EUR |
| 2024-10-16 |
0.0356 EUR |
1,223,488.8799 UTK |
0.0387 EUR |
0.0346 EUR |
0.0388 EUR |
0.0354 EUR |
| 2024-10-15 |
0.0390 EUR |
653,766.3314 UTK |
0.0407 EUR |
0.0373 EUR |
0.0407 EUR |
0.0384 EUR |