Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
0.3219 EUR |
612,085.4550 UTK |
0.3271 EUR |
0.3125 EUR |
0.3349 EUR |
0.3267 EUR |
| 2021-10-29 |
0.3265 EUR |
491,904.4930 UTK |
0.3167 EUR |
0.3167 EUR |
0.3366 EUR |
0.3277 EUR |
| 2021-10-28 |
0.3180 EUR |
517,325.3728 UTK |
0.3122 EUR |
0.3101 EUR |
0.3313 EUR |
0.3228 EUR |
| 2021-10-27 |
0.3345 EUR |
629,783.3473 UTK |
0.3416 EUR |
0.3153 EUR |
0.3470 EUR |
0.3153 EUR |
| 2021-10-26 |
0.3473 EUR |
690,058.1913 UTK |
0.3493 EUR |
0.3385 EUR |
0.3567 EUR |
0.3432 EUR |
| 2021-10-25 |
0.3489 EUR |
505,869.3717 UTK |
0.3483 EUR |
0.3429 EUR |
0.3600 EUR |
0.3486 EUR |
| 2021-10-24 |
0.3491 EUR |
547,676.0406 UTK |
0.3601 EUR |
0.3352 EUR |
0.3614 EUR |
0.3492 EUR |
| 2021-10-23 |
0.3642 EUR |
324,583.9251 UTK |
0.3629 EUR |
0.3574 EUR |
0.3713 EUR |
0.3587 EUR |
| 2021-10-22 |
0.3701 EUR |
779,730.9882 UTK |
0.3725 EUR |
0.3595 EUR |
0.3852 EUR |
0.3644 EUR |
| 2021-10-21 |
0.3765 EUR |
823,148.2938 UTK |
0.3797 EUR |
0.3669 EUR |
0.3949 EUR |
0.3715 EUR |
| 2021-10-20 |
0.3786 EUR |
557,010.7570 UTK |
0.3697 EUR |
0.3648 EUR |
0.3875 EUR |
0.3829 EUR |
| 2021-10-19 |
0.3779 EUR |
1,426,156.1522 UTK |
0.3753 EUR |
0.3610 EUR |
0.3943 EUR |
0.3722 EUR |
| 2021-10-18 |
0.3818 EUR |
3,173,468.7362 UTK |
0.3572 EUR |
0.3543 EUR |
0.4029 EUR |
0.3822 EUR |
| 2021-10-17 |
0.3681 EUR |
1,256,896.1669 UTK |
0.3540 EUR |
0.3460 EUR |
0.3890 EUR |
0.3610 EUR |
| 2021-10-16 |
0.3608 EUR |
1,264,060.9154 UTK |
0.3665 EUR |
0.3501 EUR |
0.3770 EUR |
0.3533 EUR |
| 2021-10-15 |
0.3502 EUR |
3,223,785.2009 UTK |
0.3246 EUR |
0.3220 EUR |
0.3745 EUR |
0.3553 EUR |
| 2021-10-14 |
0.3293 EUR |
587,177.5079 UTK |
0.3268 EUR |
0.3202 EUR |
0.3409 EUR |
0.3256 EUR |
| 2021-10-13 |
0.3214 EUR |
398,897.5848 UTK |
0.3254 EUR |
0.3139 EUR |
0.3308 EUR |
0.3260 EUR |
| 2021-10-12 |
0.3153 EUR |
1,194,302.6577 UTK |
0.3197 EUR |
0.3004 EUR |
0.3334 EUR |
0.3227 EUR |
| 2021-10-11 |
0.3286 EUR |
979,549.7177 UTK |
0.3484 EUR |
0.3121 EUR |
0.3484 EUR |
0.3187 EUR |