Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.3108 EUR |
736,237.1270 UTK |
0.3212 EUR |
0.2912 EUR |
0.3347 EUR |
0.3038 EUR |
| 2022-01-07 |
0.3391 EUR |
1,282,275.9325 UTK |
0.3435 EUR |
0.3171 EUR |
0.3559 EUR |
0.3173 EUR |
| 2022-01-06 |
0.3387 EUR |
1,805,809.5833 UTK |
0.3363 EUR |
0.3142 EUR |
0.3600 EUR |
0.3455 EUR |
| 2022-01-05 |
0.3739 EUR |
4,070,436.3639 UTK |
0.3611 EUR |
0.3233 EUR |
0.4100 EUR |
0.3399 EUR |
| 2022-01-04 |
0.3522 EUR |
4,231,390.2530 UTK |
0.3469 EUR |
0.3269 EUR |
0.3671 EUR |
0.3579 EUR |
| 2022-01-03 |
0.3542 EUR |
10,427,720.0835 UTK |
0.3231 EUR |
0.3118 EUR |
0.4210 EUR |
0.3453 EUR |
| 2022-01-02 |
0.3216 EUR |
4,083,709.1241 UTK |
0.2848 EUR |
0.2819 EUR |
0.3460 EUR |
0.3163 EUR |
| 2022-01-01 |
0.2833 EUR |
186,072.7036 UTK |
0.2806 EUR |
0.2784 EUR |
0.2905 EUR |
0.2878 EUR |
| 2021-12-31 |
0.2873 EUR |
345,748.4051 UTK |
0.2899 EUR |
0.2760 EUR |
0.2960 EUR |
0.2809 EUR |
| 2021-12-30 |
0.2878 EUR |
1,263,948.5675 UTK |
0.2824 EUR |
0.2796 EUR |
0.2955 EUR |
0.2894 EUR |
| 2021-12-29 |
0.2877 EUR |
526,302.6785 UTK |
0.2878 EUR |
0.2804 EUR |
0.2960 EUR |
0.2835 EUR |
| 2021-12-28 |
0.3020 EUR |
2,760,080.8524 UTK |
0.3266 EUR |
0.2858 EUR |
0.3266 EUR |
0.2902 EUR |
| 2021-12-27 |
0.3613 EUR |
5,745,067.1433 UTK |
0.2883 EUR |
0.2866 EUR |
0.4420 EUR |
0.3257 EUR |
| 2021-12-26 |
0.2852 EUR |
293,204.1838 UTK |
0.2902 EUR |
0.2789 EUR |
0.2904 EUR |
0.2860 EUR |
| 2021-12-25 |
0.2961 EUR |
449,606.4216 UTK |
0.2859 EUR |
0.2859 EUR |
0.3020 EUR |
0.2903 EUR |
| 2021-12-24 |
0.2927 EUR |
385,982.5250 UTK |
0.2935 EUR |
0.2817 EUR |
0.3059 EUR |
0.2851 EUR |
| 2021-12-23 |
0.2893 EUR |
293,136.4738 UTK |
0.2785 EUR |
0.2774 EUR |
0.3008 EUR |
0.2968 EUR |
| 2021-12-22 |
0.2818 EUR |
466,537.5806 UTK |
0.2793 EUR |
0.2739 EUR |
0.2879 EUR |
0.2800 EUR |
| 2021-12-21 |
0.2779 EUR |
434,443.4878 UTK |
0.2800 EUR |
0.2710 EUR |
0.2825 EUR |
0.2819 EUR |
| 2021-12-20 |
0.2735 EUR |
603,381.6194 UTK |
0.2840 EUR |
0.2626 EUR |
0.2858 EUR |
0.2815 EUR |
| 2021-12-19 |
0.2969 EUR |
498,140.1687 UTK |
0.2924 EUR |
0.2852 EUR |
0.3078 EUR |
0.2861 EUR |
| 2021-12-18 |
0.2912 EUR |
538,238.3532 UTK |
0.2886 EUR |
0.2850 EUR |
0.3011 EUR |
0.2921 EUR |
| 2021-12-17 |
0.2957 EUR |
422,812.8355 UTK |
0.3046 EUR |
0.2840 EUR |
0.3124 EUR |
0.2907 EUR |
| 2021-12-16 |
0.3067 EUR |
1,103,428.4115 UTK |
0.3098 EUR |
0.3001 EUR |
0.3164 EUR |
0.3033 EUR |
| 2021-12-15 |
0.2991 EUR |
1,407,112.9607 UTK |
0.2877 EUR |
0.2815 EUR |
0.3163 EUR |
0.3047 EUR |
| 2021-12-14 |
0.2799 EUR |
784,168.6158 UTK |
0.2674 EUR |
0.2654 EUR |
0.2973 EUR |
0.2915 EUR |
| 2021-12-13 |
0.2909 EUR |
1,641,122.2869 UTK |
0.2973 EUR |
0.2659 EUR |
0.3193 EUR |
0.2700 EUR |
| 2021-12-12 |
0.2878 EUR |
2,048,567.4792 UTK |
0.2747 EUR |
0.2684 EUR |
0.3071 EUR |
0.2956 EUR |
| 2021-12-11 |
0.2708 EUR |
2,597,331.7787 UTK |
0.2543 EUR |
0.2492 EUR |
0.2827 EUR |
0.2746 EUR |
| 2021-12-10 |
0.2627 EUR |
3,095,175.7282 UTK |
0.2453 EUR |
0.2449 EUR |
0.2810 EUR |
0.2569 EUR |
| 2021-12-09 |
0.2554 EUR |
1,129,939.9319 UTK |
0.2639 EUR |
0.2476 EUR |
0.2672 EUR |
0.2517 EUR |
| 2021-12-08 |
0.2593 EUR |
1,001,345.6727 UTK |
0.2590 EUR |
0.2427 EUR |
0.2779 EUR |
0.2626 EUR |
| 2021-12-07 |
0.2689 EUR |
954,153.9439 UTK |
0.2716 EUR |
0.2567 EUR |
0.2812 EUR |
0.2623 EUR |
| 2021-12-06 |
0.2645 EUR |
1,742,672.5156 UTK |
0.2631 EUR |
0.2350 EUR |
0.2836 EUR |
0.2662 EUR |
| 2021-12-05 |
0.2795 EUR |
1,054,743.6515 UTK |
0.3045 EUR |
0.2570 EUR |
0.3119 EUR |
0.2592 EUR |
| 2021-12-04 |
0.3464 EUR |
7,478,964.7523 UTK |
0.3373 EUR |
0.2443 EUR |
0.4886 EUR |
0.3049 EUR |
| 2021-12-03 |
0.3404 EUR |
1,840,327.5862 UTK |
0.3173 EUR |
0.3161 EUR |
0.3648 EUR |
0.3503 EUR |
| 2021-12-02 |
0.3177 EUR |
736,687.9244 UTK |
0.3249 EUR |
0.3059 EUR |
0.3490 EUR |
0.3198 EUR |
| 2021-12-01 |
0.3328 EUR |
618,992.1320 UTK |
0.3321 EUR |
0.3215 EUR |
0.3447 EUR |
0.3247 EUR |
| 2021-11-30 |
0.3340 EUR |
1,311,329.4855 UTK |
0.3348 EUR |
0.3194 EUR |
0.3478 EUR |
0.3364 EUR |
| 2021-11-29 |
0.3299 EUR |
740,542.7935 UTK |
0.3271 EUR |
0.3193 EUR |
0.3449 EUR |
0.3353 EUR |
| 2021-11-28 |
0.3083 EUR |
968,816.9467 UTK |
0.3182 EUR |
0.2903 EUR |
0.3271 EUR |
0.3179 EUR |
| 2021-11-27 |
0.3303 EUR |
640,971.9603 UTK |
0.3231 EUR |
0.3149 EUR |
0.3468 EUR |
0.3167 EUR |
| 2021-11-26 |
0.3283 EUR |
1,025,765.3635 UTK |
0.3547 EUR |
0.3061 EUR |
0.3570 EUR |
0.3295 EUR |
| 2021-11-25 |
0.3591 EUR |
1,088,606.2363 UTK |
0.3471 EUR |
0.3421 EUR |
0.3717 EUR |
0.3565 EUR |
| 2021-11-24 |
0.3444 EUR |
926,101.6607 UTK |
0.3595 EUR |
0.3350 EUR |
0.3595 EUR |
0.3457 EUR |
| 2021-11-23 |
0.3534 EUR |
485,768.1614 UTK |
0.3539 EUR |
0.3427 EUR |
0.3646 EUR |
0.3584 EUR |
| 2021-11-22 |
0.3584 EUR |
633,649.1949 UTK |
0.3693 EUR |
0.3455 EUR |
0.3745 EUR |
0.3568 EUR |
| 2021-11-21 |
0.3689 EUR |
1,283,279.6311 UTK |
0.3610 EUR |
0.3471 EUR |
0.4028 EUR |
0.3720 EUR |
| 2021-11-20 |
0.3593 EUR |
718,900.1841 UTK |
0.3595 EUR |
0.3450 EUR |
0.3698 EUR |
0.3601 EUR |