Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.2925 EUR |
387,854.0372 UTK |
0.2849 EUR |
0.2839 EUR |
0.2998 EUR |
0.2921 EUR |
| 2021-09-29 |
0.2926 EUR |
594,376.6433 UTK |
0.2808 EUR |
0.2758 EUR |
0.3054 EUR |
0.2825 EUR |
| 2021-09-28 |
0.2908 EUR |
658,296.0693 UTK |
0.2960 EUR |
0.2785 EUR |
0.3051 EUR |
0.2856 EUR |
| 2021-09-27 |
0.3142 EUR |
767,928.6174 UTK |
0.3163 EUR |
0.2957 EUR |
0.3266 EUR |
0.2957 EUR |
| 2021-09-26 |
0.3189 EUR |
1,675,776.9268 UTK |
0.3148 EUR |
0.2872 EUR |
0.3339 EUR |
0.3168 EUR |
| 2021-09-25 |
0.3322 EUR |
3,064,484.4526 UTK |
0.3219 EUR |
0.3000 EUR |
0.3613 EUR |
0.3178 EUR |
| 2021-09-24 |
0.3118 EUR |
1,856,208.7796 UTK |
0.3327 EUR |
0.2777 EUR |
0.3365 EUR |
0.3271 EUR |
| 2021-09-23 |
0.3428 EUR |
3,154,025.3585 UTK |
0.3051 EUR |
0.2967 EUR |
0.3874 EUR |
0.3301 EUR |
| 2021-09-22 |
0.2913 EUR |
1,200,813.4726 UTK |
0.2705 EUR |
0.2683 EUR |
0.3131 EUR |
0.3053 EUR |
| 2021-09-21 |
0.2940 EUR |
1,759,560.0988 UTK |
0.2994 EUR |
0.2572 EUR |
0.3130 EUR |
0.2728 EUR |
| 2021-09-20 |
0.3134 EUR |
3,707,083.8681 UTK |
0.3406 EUR |
0.2834 EUR |
0.3406 EUR |
0.2968 EUR |
| 2021-09-19 |
0.3931 EUR |
6,279,099.8917 UTK |
0.3439 EUR |
0.3350 EUR |
0.4558 EUR |
0.3412 EUR |
| 2021-09-18 |
0.3543 EUR |
1,499,089.2378 UTK |
0.3076 EUR |
0.3043 EUR |
0.4144 EUR |
0.3480 EUR |
| 2021-09-17 |
0.3143 EUR |
308,605.8391 UTK |
0.3270 EUR |
0.3025 EUR |
0.3334 EUR |
0.3052 EUR |
| 2021-09-16 |
0.3304 EUR |
623,279.1028 UTK |
0.3319 EUR |
0.3236 EUR |
0.3421 EUR |
0.3277 EUR |
| 2021-09-15 |
0.3265 EUR |
516,555.3296 UTK |
0.3159 EUR |
0.3151 EUR |
0.3367 EUR |
0.3345 EUR |
| 2021-09-14 |
0.3179 EUR |
293,824.8632 UTK |
0.3102 EUR |
0.3078 EUR |
0.3256 EUR |
0.3135 EUR |
| 2021-09-13 |
0.3103 EUR |
437,741.3311 UTK |
0.3325 EUR |
0.2957 EUR |
0.3325 EUR |
0.3122 EUR |
| 2021-09-12 |
0.3298 EUR |
353,804.3817 UTK |
0.3260 EUR |
0.3214 EUR |
0.3392 EUR |
0.3324 EUR |
| 2021-09-11 |
0.3357 EUR |
500,431.4529 UTK |
0.3305 EUR |
0.3231 EUR |
0.3443 EUR |
0.3257 EUR |
| 2021-09-10 |
0.3393 EUR |
1,058,323.1871 UTK |
0.3388 EUR |
0.3192 EUR |
0.3615 EUR |
0.3239 EUR |
| 2021-09-09 |
0.3418 EUR |
619,632.4401 UTK |
0.3427 EUR |
0.3275 EUR |
0.3548 EUR |
0.3386 EUR |
| 2021-09-08 |
0.3318 EUR |
1,017,930.1818 UTK |
0.3357 EUR |
0.2892 EUR |
0.3603 EUR |
0.3475 EUR |
| 2021-09-07 |
0.3664 EUR |
1,765,496.6247 UTK |
0.4139 EUR |
0.3094 EUR |
0.4306 EUR |
0.3372 EUR |
| 2021-09-06 |
0.4323 EUR |
1,396,854.5531 UTK |
0.4233 EUR |
0.4040 EUR |
0.4590 EUR |
0.4196 EUR |
| 2021-09-05 |
0.4190 EUR |
1,833,883.8180 UTK |
0.3894 EUR |
0.3832 EUR |
0.4356 EUR |
0.4215 EUR |
| 2021-09-04 |
0.3940 EUR |
801,300.2357 UTK |
0.3862 EUR |
0.3811 EUR |
0.4111 EUR |
0.3925 EUR |
| 2021-09-03 |
0.4035 EUR |
1,320,852.6615 UTK |
0.3788 EUR |
0.3783 EUR |
0.4219 EUR |
0.3874 EUR |
| 2021-09-02 |
0.3805 EUR |
726,538.0662 UTK |
0.3819 EUR |
0.3705 EUR |
0.3910 EUR |
0.3793 EUR |
| 2021-09-01 |
0.3743 EUR |
878,667.3974 UTK |
0.3625 EUR |
0.3562 EUR |
0.3915 EUR |
0.3803 EUR |
| 2021-08-31 |
0.3731 EUR |
639,056.9578 UTK |
0.3734 EUR |
0.3571 EUR |
0.3884 EUR |
0.3633 EUR |
| 2021-08-30 |
0.3888 EUR |
710,214.3545 UTK |
0.4092 EUR |
0.3730 EUR |
0.4187 EUR |
0.3876 EUR |
| 2021-08-29 |
0.4172 EUR |
775,056.5233 UTK |
0.4052 EUR |
0.4018 EUR |
0.4480 EUR |
0.4087 EUR |
| 2021-08-28 |
0.4010 EUR |
618,254.9338 UTK |
0.3881 EUR |
0.3881 EUR |
0.4127 EUR |
0.3999 EUR |
| 2021-08-27 |
0.4074 EUR |
2,644,144.0516 UTK |
0.3505 EUR |
0.3466 EUR |
0.4332 EUR |
0.3901 EUR |
| 2021-08-26 |
0.3576 EUR |
422,834.2287 UTK |
0.3803 EUR |
0.3461 EUR |
0.3857 EUR |
0.3601 EUR |
| 2021-08-25 |
0.3733 EUR |
870,881.0252 UTK |
0.3634 EUR |
0.3460 EUR |
0.3967 EUR |
0.3859 EUR |
| 2021-08-24 |
0.3738 EUR |
970,609.6188 UTK |
0.3927 EUR |
0.3533 EUR |
0.3984 EUR |
0.3687 EUR |
| 2021-08-23 |
0.3965 EUR |
1,082,732.9314 UTK |
0.4002 EUR |
0.3854 EUR |
0.4065 EUR |
0.3933 EUR |
| 2021-08-22 |
0.3995 EUR |
1,165,546.1467 UTK |
0.3866 EUR |
0.3823 EUR |
0.4219 EUR |
0.3987 EUR |
| 2021-08-21 |
0.4002 EUR |
972,134.8976 UTK |
0.4063 EUR |
0.3858 EUR |
0.4107 EUR |
0.3860 EUR |
| 2021-08-20 |
0.4089 EUR |
2,594,488.1837 UTK |
0.3916 EUR |
0.3885 EUR |
0.4333 EUR |
0.4042 EUR |
| 2021-08-19 |
0.3792 EUR |
1,387,733.3212 UTK |
0.3930 EUR |
0.3590 EUR |
0.4028 EUR |
0.3968 EUR |
| 2021-08-18 |
0.3844 EUR |
834,196.2417 UTK |
0.3802 EUR |
0.3662 EUR |
0.4250 EUR |
0.3960 EUR |
| 2021-08-17 |
0.3981 EUR |
1,373,244.8351 UTK |
0.4047 EUR |
0.3742 EUR |
0.4291 EUR |
0.3827 EUR |
| 2021-08-16 |
0.4252 EUR |
1,722,558.7619 UTK |
0.4305 EUR |
0.4087 EUR |
0.4640 EUR |
0.4150 EUR |
| 2021-08-15 |
0.4272 EUR |
4,144,791.9795 UTK |
0.4333 EUR |
0.3910 EUR |
0.4650 EUR |
0.4365 EUR |
| 2021-08-14 |
0.4854 EUR |
7,489,387.1804 UTK |
0.5364 EUR |
0.4264 EUR |
0.5750 EUR |
0.4343 EUR |
| 2021-08-13 |
0.4515 EUR |
14,136,502.7701 UTK |
0.2731 EUR |
0.2695 EUR |
0.5800 EUR |
0.5139 EUR |
| 2021-08-12 |
0.2789 EUR |
802,132.0616 UTK |
0.2792 EUR |
0.2610 EUR |
0.2968 EUR |
0.2710 EUR |