Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
0.2671 EUR |
448,779.2569 UTK |
0.2569 EUR |
0.2520 EUR |
0.2760 EUR |
0.2688 EUR |
| 2021-06-01 |
0.2618 EUR |
455,582.5369 UTK |
0.2699 EUR |
0.2519 EUR |
0.2773 EUR |
0.2560 EUR |
| 2021-05-31 |
0.2572 EUR |
569,310.5271 UTK |
0.2404 EUR |
0.2282 EUR |
0.2721 EUR |
0.2692 EUR |
| 2021-05-30 |
0.2485 EUR |
748,735.6971 UTK |
0.2368 EUR |
0.2220 EUR |
0.2630 EUR |
0.2423 EUR |
| 2021-05-29 |
0.2489 EUR |
761,883.5429 UTK |
0.2599 EUR |
0.2243 EUR |
0.2810 EUR |
0.2388 EUR |
| 2021-05-28 |
0.2730 EUR |
1,638,107.9601 UTK |
0.3020 EUR |
0.2451 EUR |
0.3160 EUR |
0.2511 EUR |
| 2021-05-27 |
0.3255 EUR |
3,126,810.0999 UTK |
0.3172 EUR |
0.2820 EUR |
0.3664 EUR |
0.3022 EUR |
| 2021-05-26 |
0.2814 EUR |
1,941,757.5762 UTK |
0.2471 EUR |
0.2385 EUR |
0.3200 EUR |
0.3200 EUR |
| 2021-05-25 |
0.2400 EUR |
2,004,608.2890 UTK |
0.2637 EUR |
0.2170 EUR |
0.2749 EUR |
0.2463 EUR |
| 2021-05-24 |
0.2391 EUR |
2,116,985.6804 UTK |
0.2060 EUR |
0.1983 EUR |
0.2703 EUR |
0.2615 EUR |
| 2021-05-23 |
0.1905 EUR |
2,675,900.2900 UTK |
0.2389 EUR |
0.1450 EUR |
0.2498 EUR |
0.2016 EUR |
| 2021-05-22 |
0.2501 EUR |
865,827.7317 UTK |
0.2669 EUR |
0.2301 EUR |
0.2853 EUR |
0.2421 EUR |
| 2021-05-21 |
0.2845 EUR |
1,801,333.1686 UTK |
0.3429 EUR |
0.2259 EUR |
0.3587 EUR |
0.2706 EUR |
| 2021-05-20 |
0.3315 EUR |
1,715,151.5469 UTK |
0.2952 EUR |
0.2544 EUR |
0.3839 EUR |
0.3416 EUR |
| 2021-05-19 |
0.3198 EUR |
3,170,996.5772 UTK |
0.4691 EUR |
0.2088 EUR |
0.4931 EUR |
0.3200 EUR |
| 2021-05-18 |
0.4755 EUR |
1,235,366.9106 UTK |
0.4609 EUR |
0.4480 EUR |
0.5035 EUR |
0.4711 EUR |
| 2021-05-17 |
0.4527 EUR |
1,692,332.5727 UTK |
0.4489 EUR |
0.3943 EUR |
0.4865 EUR |
0.4369 EUR |
| 2021-05-16 |
0.4756 EUR |
1,668,606.5062 UTK |
0.4331 EUR |
0.4100 EUR |
0.5433 EUR |
0.4378 EUR |
| 2021-05-15 |
0.4669 EUR |
947,368.1389 UTK |
0.4978 EUR |
0.4283 EUR |
0.5211 EUR |
0.4309 EUR |
| 2021-05-14 |
0.5007 EUR |
751,932.5887 UTK |
0.4767 EUR |
0.4700 EUR |
0.5240 EUR |
0.5047 EUR |
| 2021-05-13 |
0.4885 EUR |
1,082,868.3705 UTK |
0.4776 EUR |
0.4475 EUR |
0.5356 EUR |
0.4767 EUR |
| 2021-05-12 |
0.5666 EUR |
1,393,131.4557 UTK |
0.5938 EUR |
0.5102 EUR |
0.6150 EUR |
0.5214 EUR |
| 2021-05-11 |
0.6103 EUR |
1,826,251.3063 UTK |
0.5612 EUR |
0.5498 EUR |
0.6690 EUR |
0.6229 EUR |
| 2021-05-10 |
0.5989 EUR |
2,173,412.6243 UTK |
0.6119 EUR |
0.5194 EUR |
0.6574 EUR |
0.5625 EUR |
| 2021-05-09 |
0.6268 EUR |
1,135,377.3886 UTK |
0.6425 EUR |
0.5935 EUR |
0.6590 EUR |
0.6081 EUR |
| 2021-05-08 |
0.6585 EUR |
1,476,396.1677 UTK |
0.6347 EUR |
0.6290 EUR |
0.6995 EUR |
0.6430 EUR |
| 2021-05-07 |
0.6746 EUR |
3,123,946.1824 UTK |
0.6712 EUR |
0.6155 EUR |
0.7327 EUR |
0.6374 EUR |
| 2021-05-06 |
0.7414 EUR |
4,033,034.6323 UTK |
0.7470 EUR |
0.6605 EUR |
0.8510 EUR |
0.6757 EUR |
| 2021-05-05 |
0.7492 EUR |
7,066,895.8600 UTK |
0.5583 EUR |
0.5436 EUR |
0.8765 EUR |
0.7214 EUR |
| 2021-05-04 |
0.6220 EUR |
3,416,881.3606 UTK |
0.6325 EUR |
0.5622 EUR |
0.6883 EUR |
0.5792 EUR |
| 2021-05-03 |
0.6619 EUR |
7,397,864.6311 UTK |
0.6125 EUR |
0.5874 EUR |
0.7300 EUR |
0.6456 EUR |
| 2021-05-02 |
0.5918 EUR |
6,197,004.3374 UTK |
0.4506 EUR |
0.4235 EUR |
0.7237 EUR |
0.6399 EUR |
| 2021-05-01 |
0.4714 EUR |
1,387,052.2456 UTK |
0.4538 EUR |
0.4400 EUR |
0.5177 EUR |
0.4510 EUR |
| 2021-04-30 |
0.4402 EUR |
1,334,636.2369 UTK |
0.4084 EUR |
0.3990 EUR |
0.4942 EUR |
0.4493 EUR |
| 2021-04-29 |
0.4010 EUR |
598,875.6127 UTK |
0.4156 EUR |
0.3780 EUR |
0.4255 EUR |
0.3986 EUR |
| 2021-04-28 |
0.4282 EUR |
442,543.1631 UTK |
0.4569 EUR |
0.3894 EUR |
0.4696 EUR |
0.4117 EUR |
| 2021-04-27 |
0.4160 EUR |
995,698.0353 UTK |
0.3773 EUR |
0.3695 EUR |
0.4450 EUR |
0.4378 EUR |
| 2021-04-26 |
0.3698 EUR |
751,263.2128 UTK |
0.3122 EUR |
0.3104 EUR |
0.3992 EUR |
0.3646 EUR |
| 2021-04-25 |
0.3231 EUR |
478,156.5676 UTK |
0.3173 EUR |
0.2850 EUR |
0.3500 EUR |
0.3136 EUR |
| 2021-04-24 |
0.3267 EUR |
537,403.3692 UTK |
0.3524 EUR |
0.3082 EUR |
0.3600 EUR |
0.3227 EUR |
| 2021-04-23 |
0.3287 EUR |
629,479.8484 UTK |
0.3759 EUR |
0.2938 EUR |
0.3782 EUR |
0.3422 EUR |
| 2021-04-22 |
0.4062 EUR |
448,259.2599 UTK |
0.4079 EUR |
0.3417 EUR |
0.4325 EUR |
0.3808 EUR |
| 2021-04-21 |
0.4343 EUR |
379,279.4106 UTK |
0.4430 EUR |
0.4143 EUR |
0.4541 EUR |
0.4213 EUR |
| 2021-04-20 |
0.4239 EUR |
646,305.4854 UTK |
0.4310 EUR |
0.3853 EUR |
0.4790 EUR |
0.4413 EUR |
| 2021-04-19 |
0.4625 EUR |
636,816.5695 UTK |
0.5004 EUR |
0.4299 EUR |
0.5410 EUR |
0.4464 EUR |
| 2021-04-18 |
0.5174 EUR |
336,363.0425 UTK |
0.5637 EUR |
0.4728 EUR |
0.5774 EUR |
0.5366 EUR |
| 2021-04-17 |
0.5650 EUR |
856,465.8164 UTK |
0.5276 EUR |
0.5250 EUR |
0.6000 EUR |
0.5670 EUR |
| 2021-04-16 |
0.5413 EUR |
1,288,813.8573 UTK |
0.5357 EUR |
0.5053 EUR |
0.5688 EUR |
0.5335 EUR |
| 2021-04-15 |
0.5176 EUR |
1,969,956.1603 UTK |
0.4653 EUR |
0.4627 EUR |
0.5648 EUR |
0.5340 EUR |
| 2021-04-14 |
0.4794 EUR |
2,484,969.6979 UTK |
0.4828 EUR |
0.4316 EUR |
0.5300 EUR |
0.4606 EUR |