Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-10 |
0.3494 EUR |
3,658,599.8624 UTK |
0.3400 EUR |
0.3217 EUR |
0.3699 EUR |
0.3544 EUR |
| 2021-10-09 |
0.3439 EUR |
2,038,867.7399 UTK |
0.3079 EUR |
0.3068 EUR |
0.3844 EUR |
0.3300 EUR |
| 2021-10-08 |
0.3144 EUR |
700,146.6410 UTK |
0.3150 EUR |
0.3056 EUR |
0.3230 EUR |
0.3082 EUR |
| 2021-10-07 |
0.3082 EUR |
747,241.3616 UTK |
0.3016 EUR |
0.2950 EUR |
0.3230 EUR |
0.3124 EUR |
| 2021-10-06 |
0.3133 EUR |
1,205,051.5171 UTK |
0.3156 EUR |
0.2967 EUR |
0.3307 EUR |
0.3030 EUR |
| 2021-10-05 |
0.3161 EUR |
571,482.4114 UTK |
0.3065 EUR |
0.3042 EUR |
0.3400 EUR |
0.3165 EUR |
| 2021-10-04 |
0.3088 EUR |
405,288.8531 UTK |
0.3132 EUR |
0.3000 EUR |
0.3146 EUR |
0.3047 EUR |
| 2021-10-03 |
0.3190 EUR |
774,830.5129 UTK |
0.3132 EUR |
0.3103 EUR |
0.3254 EUR |
0.3157 EUR |
| 2021-10-02 |
0.3200 EUR |
483,285.2720 UTK |
0.3129 EUR |
0.3087 EUR |
0.3300 EUR |
0.3202 EUR |
| 2021-10-01 |
0.3060 EUR |
902,844.3639 UTK |
0.2949 EUR |
0.2925 EUR |
0.3178 EUR |
0.3119 EUR |
| 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 |