Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
0.2772 EUR |
1,850,124.8807 UTK |
0.2668 EUR |
0.2400 EUR |
0.3050 EUR |
0.2794 EUR |
| 2021-08-10 |
0.2613 EUR |
1,171,261.2803 UTK |
0.2569 EUR |
0.2506 EUR |
0.2780 EUR |
0.2660 EUR |
| 2021-08-09 |
0.2568 EUR |
2,422,116.4751 UTK |
0.2385 EUR |
0.2310 EUR |
0.2700 EUR |
0.2580 EUR |
| 2021-08-08 |
0.2472 EUR |
1,521,371.9929 UTK |
0.2541 EUR |
0.2340 EUR |
0.2570 EUR |
0.2408 EUR |
| 2021-08-07 |
0.2611 EUR |
2,582,246.4746 UTK |
0.2573 EUR |
0.2429 EUR |
0.2778 EUR |
0.2552 EUR |
| 2021-08-06 |
0.2660 EUR |
6,140,336.5071 UTK |
0.2215 EUR |
0.2195 EUR |
0.2910 EUR |
0.2529 EUR |
| 2021-08-05 |
0.2135 EUR |
1,081,230.4370 UTK |
0.2086 EUR |
0.2022 EUR |
0.2249 EUR |
0.2231 EUR |
| 2021-08-04 |
0.2117 EUR |
2,120,181.7530 UTK |
0.1986 EUR |
0.1971 EUR |
0.2281 EUR |
0.2102 EUR |
| 2021-08-03 |
0.1924 EUR |
558,970.9549 UTK |
0.2000 EUR |
0.1868 EUR |
0.2026 EUR |
0.2000 EUR |
| 2021-08-02 |
0.1954 EUR |
461,364.4018 UTK |
0.1925 EUR |
0.1892 EUR |
0.2015 EUR |
0.1978 EUR |
| 2021-08-01 |
0.1989 EUR |
617,945.3442 UTK |
0.2013 EUR |
0.1896 EUR |
0.2069 EUR |
0.1938 EUR |
| 2021-07-31 |
0.1999 EUR |
1,027,827.4525 UTK |
0.1967 EUR |
0.1913 EUR |
0.2089 EUR |
0.2023 EUR |
| 2021-07-30 |
0.1878 EUR |
583,740.6588 UTK |
0.1885 EUR |
0.1803 EUR |
0.1980 EUR |
0.1927 EUR |
| 2021-07-29 |
0.1947 EUR |
1,587,331.9008 UTK |
0.1882 EUR |
0.1790 EUR |
0.2086 EUR |
0.1907 EUR |
| 2021-07-28 |
0.1862 EUR |
344,301.8935 UTK |
0.1844 EUR |
0.1778 EUR |
0.1987 EUR |
0.1822 EUR |
| 2021-07-27 |
0.1773 EUR |
367,917.0979 UTK |
0.1779 EUR |
0.1684 EUR |
0.1872 EUR |
0.1829 EUR |
| 2021-07-26 |
0.1836 EUR |
632,300.5044 UTK |
0.1753 EUR |
0.1715 EUR |
0.1931 EUR |
0.1781 EUR |
| 2021-07-25 |
0.1730 EUR |
1,248,835.2798 UTK |
0.1719 EUR |
0.1646 EUR |
0.1808 EUR |
0.1723 EUR |
| 2021-07-24 |
0.1653 EUR |
682,717.7763 UTK |
0.1607 EUR |
0.1556 EUR |
0.1718 EUR |
0.1655 EUR |
| 2021-07-23 |
0.1588 EUR |
222,391.4870 UTK |
0.1542 EUR |
0.1520 EUR |
0.1651 EUR |
0.1606 EUR |