Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.1784 EUR |
670,344.3919 UTK |
0.1846 EUR |
0.1702 EUR |
0.1867 EUR |
0.1736 EUR |
| 2022-02-26 |
0.1877 EUR |
1,486,141.7336 UTK |
0.1745 EUR |
0.1745 EUR |
0.2074 EUR |
0.1834 EUR |
| 2022-02-25 |
0.1733 EUR |
1,112,356.9836 UTK |
0.1693 EUR |
0.1677 EUR |
0.1790 EUR |
0.1755 EUR |
| 2022-02-24 |
0.1661 EUR |
3,898,978.4393 UTK |
0.1852 EUR |
0.1540 EUR |
0.1852 EUR |
0.1680 EUR |
| 2022-02-23 |
0.1970 EUR |
807,739.6830 UTK |
0.1898 EUR |
0.1870 EUR |
0.2063 EUR |
0.1879 EUR |
| 2022-02-22 |
0.1853 EUR |
1,277,635.2361 UTK |
0.1855 EUR |
0.1740 EUR |
0.1947 EUR |
0.1900 EUR |
| 2022-02-21 |
0.1994 EUR |
875,764.0082 UTK |
0.1960 EUR |
0.1895 EUR |
0.2137 EUR |
0.1911 EUR |
| 2022-02-20 |
0.2003 EUR |
476,515.0066 UTK |
0.2155 EUR |
0.1931 EUR |
0.2159 EUR |
0.1994 EUR |
| 2022-02-19 |
0.2176 EUR |
309,304.1965 UTK |
0.2177 EUR |
0.2117 EUR |
0.2231 EUR |
0.2165 EUR |
| 2022-02-18 |
0.2277 EUR |
830,038.7329 UTK |
0.2382 EUR |
0.2165 EUR |
0.2431 EUR |
0.2187 EUR |
| 2022-02-17 |
0.2558 EUR |
2,653,578.7729 UTK |
0.2609 EUR |
0.2307 EUR |
0.2773 EUR |
0.2400 EUR |
| 2022-02-16 |
0.2561 EUR |
5,554,489.3029 UTK |
0.2356 EUR |
0.2315 EUR |
0.2783 EUR |
0.2634 EUR |
| 2022-02-15 |
0.2372 EUR |
1,131,081.9703 UTK |
0.2175 EUR |
0.2162 EUR |
0.2483 EUR |
0.2337 EUR |
| 2022-02-14 |
0.2165 EUR |
408,700.7104 UTK |
0.2113 EUR |
0.2110 EUR |
0.2255 EUR |
0.2176 EUR |
| 2022-02-13 |
0.2217 EUR |
822,999.0193 UTK |
0.2167 EUR |
0.2107 EUR |
0.2420 EUR |
0.2118 EUR |
| 2022-02-12 |
0.2192 EUR |
683,640.4742 UTK |
0.2214 EUR |
0.2126 EUR |
0.2262 EUR |
0.2156 EUR |
| 2022-02-11 |
0.2354 EUR |
1,912,635.7625 UTK |
0.2417 EUR |
0.2177 EUR |
0.2429 EUR |
0.2192 EUR |
| 2022-02-10 |
0.2411 EUR |
5,378,736.8869 UTK |
0.2334 EUR |
0.2269 EUR |
0.2656 EUR |
0.2428 EUR |
| 2022-02-09 |
0.2289 EUR |
672,334.8375 UTK |
0.2298 EUR |
0.2219 EUR |
0.2368 EUR |
0.2338 EUR |
| 2022-02-08 |
0.2290 EUR |
808,571.6972 UTK |
0.2316 EUR |
0.2227 EUR |
0.2414 EUR |
0.2287 EUR |
| 2022-02-07 |
0.2315 EUR |
934,397.5854 UTK |
0.2282 EUR |
0.2232 EUR |
0.2400 EUR |
0.2350 EUR |
| 2022-02-06 |
0.2214 EUR |
739,654.1692 UTK |
0.2235 EUR |
0.2170 EUR |
0.2268 EUR |
0.2261 EUR |
| 2022-02-05 |
0.2261 EUR |
583,304.6221 UTK |
0.2236 EUR |
0.2222 EUR |
0.2302 EUR |
0.2239 EUR |
| 2022-02-04 |
0.2146 EUR |
880,188.5424 UTK |
0.2109 EUR |
0.2076 EUR |
0.2219 EUR |
0.2197 EUR |
| 2022-02-03 |
0.2123 EUR |
2,895,708.0979 UTK |
0.1993 EUR |
0.1990 EUR |
0.2232 EUR |
0.2078 EUR |
| 2022-02-02 |
0.2074 EUR |
471,762.1319 UTK |
0.2087 EUR |
0.1972 EUR |
0.2129 EUR |
0.2005 EUR |
| 2022-02-01 |
0.2090 EUR |
508,531.5510 UTK |
0.2056 EUR |
0.2045 EUR |
0.2139 EUR |
0.2086 EUR |
| 2022-01-31 |
0.2057 EUR |
384,138.9189 UTK |
0.2025 EUR |
0.1966 EUR |
0.2102 EUR |
0.2064 EUR |
| 2022-01-30 |
0.2099 EUR |
381,919.8468 UTK |
0.2150 EUR |
0.2020 EUR |
0.2175 EUR |
0.2086 EUR |
| 2022-01-29 |
0.2162 EUR |
345,076.1858 UTK |
0.2141 EUR |
0.2126 EUR |
0.2207 EUR |
0.2149 EUR |
| 2022-01-28 |
0.2107 EUR |
531,527.9066 UTK |
0.2123 EUR |
0.2039 EUR |
0.2173 EUR |
0.2114 EUR |
| 2022-01-27 |
0.2174 EUR |
1,099,579.3037 UTK |
0.2113 EUR |
0.2025 EUR |
0.2355 EUR |
0.2119 EUR |
| 2022-01-26 |
0.2150 EUR |
1,248,470.5995 UTK |
0.2001 EUR |
0.2000 EUR |
0.2310 EUR |
0.2053 EUR |
| 2022-01-25 |
0.2035 EUR |
1,450,645.7232 UTK |
0.1957 EUR |
0.1855 EUR |
0.2150 EUR |
0.2037 EUR |
| 2022-01-24 |
0.1869 EUR |
1,192,983.3365 UTK |
0.2052 EUR |
0.1737 EUR |
0.2052 EUR |
0.1965 EUR |
| 2022-01-23 |
0.2123 EUR |
1,141,684.7919 UTK |
0.1961 EUR |
0.1953 EUR |
0.2303 EUR |
0.2058 EUR |
| 2022-01-22 |
0.1980 EUR |
1,401,291.5886 UTK |
0.2290 EUR |
0.1735 EUR |
0.2314 EUR |
0.1965 EUR |
| 2022-01-21 |
0.2481 EUR |
1,741,382.5169 UTK |
0.2698 EUR |
0.2231 EUR |
0.2725 EUR |
0.2311 EUR |
| 2022-01-20 |
0.2875 EUR |
736,485.9486 UTK |
0.2887 EUR |
0.2700 EUR |
0.3021 EUR |
0.2705 EUR |
| 2022-01-19 |
0.2977 EUR |
386,450.3585 UTK |
0.3102 EUR |
0.2880 EUR |
0.3134 EUR |
0.2897 EUR |
| 2022-01-18 |
0.3102 EUR |
615,814.7411 UTK |
0.3129 EUR |
0.3009 EUR |
0.3192 EUR |
0.3123 EUR |
| 2022-01-17 |
0.3163 EUR |
1,293,209.4294 UTK |
0.3155 EUR |
0.2997 EUR |
0.3330 EUR |
0.3083 EUR |
| 2022-01-16 |
0.3192 EUR |
643,359.7938 UTK |
0.3198 EUR |
0.3133 EUR |
0.3281 EUR |
0.3172 EUR |
| 2022-01-15 |
0.3250 EUR |
336,864.0112 UTK |
0.3288 EUR |
0.3190 EUR |
0.3309 EUR |
0.3211 EUR |
| 2022-01-14 |
0.3237 EUR |
507,445.9731 UTK |
0.3233 EUR |
0.3132 EUR |
0.3333 EUR |
0.3307 EUR |
| 2022-01-13 |
0.3376 EUR |
950,610.6496 UTK |
0.3514 EUR |
0.3228 EUR |
0.3545 EUR |
0.3276 EUR |
| 2022-01-12 |
0.3485 EUR |
1,429,874.7314 UTK |
0.3462 EUR |
0.3353 EUR |
0.3605 EUR |
0.3510 EUR |
| 2022-01-11 |
0.3683 EUR |
5,515,311.1992 UTK |
0.3423 EUR |
0.3370 EUR |
0.4081 EUR |
0.3476 EUR |
| 2022-01-10 |
0.3359 EUR |
4,336,312.8488 UTK |
0.3066 EUR |
0.3004 EUR |
0.3534 EUR |
0.3426 EUR |
| 2022-01-09 |
0.3027 EUR |
356,174.6392 UTK |
0.3029 EUR |
0.2921 EUR |
0.3189 EUR |
0.3088 EUR |