Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0339 EUR |
354,212.4092 UTK |
0.0347 EUR |
0.0332 EUR |
0.0347 EUR |
0.0340 EUR |
| 2024-10-02 |
0.0345 EUR |
591,408.2303 UTK |
0.0344 EUR |
0.0336 EUR |
0.0365 EUR |
0.0344 EUR |
| 2024-10-01 |
0.0379 EUR |
741,036.1696 UTK |
0.0383 EUR |
0.0342 EUR |
0.0391 EUR |
0.0350 EUR |
| 2024-09-30 |
0.0382 EUR |
646,107.1620 UTK |
0.0399 EUR |
0.0372 EUR |
0.0399 EUR |
0.0379 EUR |
| 2024-09-29 |
0.0397 EUR |
429,807.4349 UTK |
0.0396 EUR |
0.0390 EUR |
0.0405 EUR |
0.0404 EUR |
| 2024-09-28 |
0.0409 EUR |
306,465.7799 UTK |
0.0422 EUR |
0.0396 EUR |
0.0422 EUR |
0.0399 EUR |
| 2024-09-27 |
0.0421 EUR |
380,080.5268 UTK |
0.0421 EUR |
0.0409 EUR |
0.0434 EUR |
0.0421 EUR |
| 2024-09-26 |
0.0423 EUR |
310,189.6580 UTK |
0.0430 EUR |
0.0417 EUR |
0.0432 EUR |
0.0420 EUR |
| 2024-09-25 |
0.0436 EUR |
121,580.9386 UTK |
0.0439 EUR |
0.0429 EUR |
0.0444 EUR |
0.0432 EUR |
| 2024-09-24 |
0.0425 EUR |
554,792.5087 UTK |
0.0412 EUR |
0.0410 EUR |
0.0440 EUR |
0.0440 EUR |
| 2024-09-23 |
0.0425 EUR |
390,997.4628 UTK |
0.0430 EUR |
0.0418 EUR |
0.0432 EUR |
0.0421 EUR |
| 2024-09-22 |
0.0420 EUR |
193,922.9900 UTK |
0.0423 EUR |
0.0411 EUR |
0.0423 EUR |
0.0416 EUR |
| 2024-09-21 |
0.0431 EUR |
287,494.9474 UTK |
0.0429 EUR |
0.0419 EUR |
0.0437 EUR |
0.0429 EUR |
| 2024-09-20 |
0.0424 EUR |
702,932.3510 UTK |
0.0410 EUR |
0.0410 EUR |
0.0436 EUR |
0.0428 EUR |
| 2024-09-19 |
0.0418 EUR |
743,073.6234 UTK |
0.0408 EUR |
0.0408 EUR |
0.0433 EUR |
0.0415 EUR |
| 2024-09-18 |
0.0385 EUR |
328,607.8111 UTK |
0.0392 EUR |
0.0376 EUR |
0.0395 EUR |
0.0395 EUR |
| 2024-09-17 |
0.0393 EUR |
318,697.8391 UTK |
0.0385 EUR |
0.0384 EUR |
0.0400 EUR |
0.0394 EUR |
| 2024-09-16 |
0.0384 EUR |
556,371.0874 UTK |
0.0400 EUR |
0.0375 EUR |
0.0404 EUR |
0.0385 EUR |
| 2024-09-15 |
0.0416 EUR |
128,000.1569 UTK |
0.0422 EUR |
0.0407 EUR |
0.0422 EUR |
0.0407 EUR |
| 2024-09-14 |
0.0425 EUR |
74,368.4918 UTK |
0.0429 EUR |
0.0422 EUR |
0.0429 EUR |
0.0425 EUR |
| 2024-09-13 |
0.0422 EUR |
202,604.4965 UTK |
0.0419 EUR |
0.0413 EUR |
0.0432 EUR |
0.0432 EUR |
| 2024-09-12 |
0.0422 EUR |
163,572.6540 UTK |
0.0418 EUR |
0.0412 EUR |
0.0428 EUR |
0.0421 EUR |
| 2024-09-11 |
0.0412 EUR |
149,787.2244 UTK |
0.0410 EUR |
0.0402 EUR |
0.0419 EUR |
0.0419 EUR |
| 2024-09-10 |
0.0414 EUR |
377,278.1561 UTK |
0.0413 EUR |
0.0404 EUR |
0.0424 EUR |
0.0424 EUR |
| 2024-09-09 |
0.0402 EUR |
485,928.2545 UTK |
0.0390 EUR |
0.0387 EUR |
0.0412 EUR |
0.0412 EUR |
| 2024-09-08 |
0.0382 EUR |
282,847.8029 UTK |
0.0372 EUR |
0.0372 EUR |
0.0387 EUR |
0.0385 EUR |
| 2024-09-07 |
0.0373 EUR |
101,150.1622 UTK |
0.0364 EUR |
0.0364 EUR |
0.0380 EUR |
0.0373 EUR |
| 2024-09-06 |
0.0377 EUR |
428,565.0068 UTK |
0.0378 EUR |
0.0365 EUR |
0.0387 EUR |
0.0366 EUR |
| 2024-09-05 |
0.0386 EUR |
879,844.0089 UTK |
0.0394 EUR |
0.0377 EUR |
0.0396 EUR |
0.0380 EUR |
| 2024-09-04 |
0.0387 EUR |
1,180,740.9166 UTK |
0.0390 EUR |
0.0376 EUR |
0.0401 EUR |
0.0395 EUR |
| 2024-09-03 |
0.0408 EUR |
233,378.7378 UTK |
0.0414 EUR |
0.0397 EUR |
0.0419 EUR |
0.0400 EUR |
| 2024-09-02 |
0.0401 EUR |
369,452.5515 UTK |
0.0391 EUR |
0.0385 EUR |
0.0410 EUR |
0.0407 EUR |
| 2024-09-01 |
0.0392 EUR |
461,243.0240 UTK |
0.0397 EUR |
0.0386 EUR |
0.0405 EUR |
0.0394 EUR |
| 2024-08-31 |
0.0411 EUR |
630,574.7686 UTK |
0.0417 EUR |
0.0398 EUR |
0.0430 EUR |
0.0400 EUR |
| 2024-08-30 |
0.0407 EUR |
1,062,559.1579 UTK |
0.0397 EUR |
0.0387 EUR |
0.0421 EUR |
0.0419 EUR |
| 2024-08-29 |
0.0405 EUR |
1,015,537.2687 UTK |
0.0389 EUR |
0.0385 EUR |
0.0417 EUR |
0.0397 EUR |
| 2024-08-28 |
0.0398 EUR |
2,100,238.9482 UTK |
0.0397 EUR |
0.0386 EUR |
0.0416 EUR |
0.0393 EUR |
| 2024-08-27 |
0.0415 EUR |
2,011,218.1372 UTK |
0.0438 EUR |
0.0393 EUR |
0.0438 EUR |
0.0394 EUR |
| 2024-08-26 |
0.0452 EUR |
8,049,127.5520 UTK |
0.0424 EUR |
0.0420 EUR |
0.0474 EUR |
0.0436 EUR |
| 2024-08-25 |
0.0424 EUR |
1,367,408.3953 UTK |
0.0437 EUR |
0.0414 EUR |
0.0438 EUR |
0.0432 EUR |
| 2024-08-24 |
0.0440 EUR |
4,471,621.1427 UTK |
0.0442 EUR |
0.0422 EUR |
0.0459 EUR |
0.0436 EUR |
| 2024-08-23 |
0.0448 EUR |
12,705,504.5467 UTK |
0.0405 EUR |
0.0405 EUR |
0.0483 EUR |
0.0437 EUR |
| 2024-08-22 |
0.0400 EUR |
1,104,013.3039 UTK |
0.0405 EUR |
0.0389 EUR |
0.0415 EUR |
0.0401 EUR |
| 2024-08-21 |
0.0405 EUR |
5,762,867.5732 UTK |
0.0380 EUR |
0.0379 EUR |
0.0432 EUR |
0.0393 EUR |
| 2024-08-20 |
0.0408 EUR |
31,948,031.5266 UTK |
0.0358 EUR |
0.0358 EUR |
0.0449 EUR |
0.0389 EUR |
| 2024-08-19 |
0.0352 EUR |
5,832,541.8344 UTK |
0.0329 EUR |
0.0321 EUR |
0.0389 EUR |
0.0356 EUR |
| 2024-08-18 |
0.0338 EUR |
2,078,982.8960 UTK |
0.0311 EUR |
0.0303 EUR |
0.0356 EUR |
0.0345 EUR |
| 2024-08-17 |
0.0310 EUR |
288,697.5775 UTK |
0.0305 EUR |
0.0304 EUR |
0.0319 EUR |
0.0311 EUR |
| 2024-08-16 |
0.0310 EUR |
355,715.9496 UTK |
0.0317 EUR |
0.0303 EUR |
0.0320 EUR |
0.0313 EUR |
| 2024-08-15 |
0.0331 EUR |
293,435.7637 UTK |
0.0341 EUR |
0.0314 EUR |
0.0342 EUR |
0.0316 EUR |