Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
0.3565 EUR |
728,837.9958 UTK |
0.3471 EUR |
0.3335 EUR |
0.3728 EUR |
0.3611 EUR |
| 2021-11-18 |
0.3573 EUR |
690,650.5405 UTK |
0.3825 EUR |
0.3238 EUR |
0.3866 EUR |
0.3375 EUR |
| 2021-11-17 |
0.3848 EUR |
495,495.1291 UTK |
0.3905 EUR |
0.3685 EUR |
0.4010 EUR |
0.3821 EUR |
| 2021-11-16 |
0.4229 EUR |
3,619,386.1473 UTK |
0.4687 EUR |
0.3734 EUR |
0.4725 EUR |
0.3941 EUR |
| 2021-11-15 |
0.4286 EUR |
3,234,286.0325 UTK |
0.3972 EUR |
0.3917 EUR |
0.4579 EUR |
0.4386 EUR |
| 2021-11-14 |
0.3948 EUR |
789,518.6148 UTK |
0.3817 EUR |
0.3798 EUR |
0.4084 EUR |
0.3933 EUR |
| 2021-11-13 |
0.3875 EUR |
814,675.7618 UTK |
0.3839 EUR |
0.3791 EUR |
0.3986 EUR |
0.3805 EUR |
| 2021-11-12 |
0.3771 EUR |
1,197,628.3740 UTK |
0.3741 EUR |
0.3613 EUR |
0.3892 EUR |
0.3875 EUR |
| 2021-11-11 |
0.3700 EUR |
1,038,573.4266 UTK |
0.3667 EUR |
0.3606 EUR |
0.3836 EUR |
0.3752 EUR |
| 2021-11-10 |
0.3893 EUR |
1,717,698.5757 UTK |
0.3877 EUR |
0.3538 EUR |
0.4107 EUR |
0.3672 EUR |
| 2021-11-09 |
0.4030 EUR |
3,162,601.8878 UTK |
0.3750 EUR |
0.3686 EUR |
0.4325 EUR |
0.3910 EUR |
| 2021-11-08 |
0.3631 EUR |
994,255.5158 UTK |
0.3524 EUR |
0.3465 EUR |
0.3789 EUR |
0.3742 EUR |
| 2021-11-07 |
0.3588 EUR |
376,190.7458 UTK |
0.3585 EUR |
0.3507 EUR |
0.3668 EUR |
0.3590 EUR |
| 2021-11-06 |
0.3586 EUR |
245,640.9842 UTK |
0.3637 EUR |
0.3456 EUR |
0.3721 EUR |
0.3555 EUR |
| 2021-11-05 |
0.3609 EUR |
1,079,122.1874 UTK |
0.3508 EUR |
0.3475 EUR |
0.3700 EUR |
0.3642 EUR |
| 2021-11-04 |
0.3533 EUR |
519,307.6765 UTK |
0.3649 EUR |
0.3434 EUR |
0.3649 EUR |
0.3503 EUR |
| 2021-11-03 |
0.3639 EUR |
1,833,680.5645 UTK |
0.3535 EUR |
0.3500 EUR |
0.3868 EUR |
0.3673 EUR |
| 2021-11-02 |
0.3491 EUR |
1,463,845.2576 UTK |
0.3320 EUR |
0.3285 EUR |
0.3712 EUR |
0.3491 EUR |
| 2021-11-01 |
0.3331 EUR |
640,462.2204 UTK |
0.3379 EUR |
0.3245 EUR |
0.3437 EUR |
0.3321 EUR |
| 2021-10-31 |
0.3407 EUR |
1,552,693.3839 UTK |
0.3287 EUR |
0.3260 EUR |
0.3633 EUR |
0.3377 EUR |