Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |