Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-13 |
0.4770 EUR |
963,386.4036 UTK |
0.4874 EUR |
0.4586 EUR |
0.4965 EUR |
0.4727 EUR |
| 2021-04-12 |
0.5014 EUR |
1,092,214.7742 UTK |
0.5229 EUR |
0.4807 EUR |
0.5263 EUR |
0.4860 EUR |
| 2021-04-11 |
0.5291 EUR |
478,190.1853 UTK |
0.5337 EUR |
0.5117 EUR |
0.5550 EUR |
0.5205 EUR |
| 2021-04-10 |
0.5397 EUR |
991,684.6065 UTK |
0.5110 EUR |
0.5010 EUR |
0.5850 EUR |
0.5443 EUR |
| 2021-04-09 |
0.5291 EUR |
559,210.5911 UTK |
0.5269 EUR |
0.5112 EUR |
0.5599 EUR |
0.5120 EUR |
| 2021-04-08 |
0.5249 EUR |
457,298.4776 UTK |
0.5031 EUR |
0.4999 EUR |
0.5450 EUR |
0.5160 EUR |
| 2021-04-07 |
0.5295 EUR |
804,357.8767 UTK |
0.5522 EUR |
0.4822 EUR |
0.5700 EUR |
0.5086 EUR |
| 2021-04-06 |
0.5747 EUR |
1,026,503.8850 UTK |
0.6173 EUR |
0.5430 EUR |
0.6180 EUR |
0.5555 EUR |
| 2021-04-05 |
0.5881 EUR |
1,387,417.1455 UTK |
0.5413 EUR |
0.5309 EUR |
0.6325 EUR |
0.6077 EUR |
| 2021-04-04 |
0.5279 EUR |
393,368.0834 UTK |
0.5007 EUR |
0.4950 EUR |
0.5508 EUR |
0.5454 EUR |
| 2021-04-03 |
0.5270 EUR |
554,535.4622 UTK |
0.5207 EUR |
0.5020 EUR |
0.5500 EUR |
0.5108 EUR |
| 2021-04-02 |
0.5239 EUR |
700,459.5687 UTK |
0.5293 EUR |
0.5092 EUR |
0.5495 EUR |
0.5167 EUR |
| 2021-04-01 |
0.5313 EUR |
384,499.2236 UTK |
0.5115 EUR |
0.5053 EUR |
0.5555 EUR |
0.5255 EUR |
| 2021-03-31 |
0.5263 EUR |
552,620.3804 UTK |
0.5464 EUR |
0.5037 EUR |
0.5773 EUR |
0.5085 EUR |
| 2021-03-30 |
0.5515 EUR |
926,795.3095 UTK |
0.5682 EUR |
0.5345 EUR |
0.5723 EUR |
0.5463 EUR |
| 2021-03-29 |
0.5441 EUR |
837,981.0570 UTK |
0.5146 EUR |
0.4967 EUR |
0.5849 EUR |
0.5657 EUR |
| 2021-03-28 |
0.5447 EUR |
1,985,220.8094 UTK |
0.5285 EUR |
0.4914 EUR |
0.5857 EUR |
0.5137 EUR |
| 2021-03-27 |
0.4963 EUR |
2,046,745.1724 UTK |
0.4623 EUR |
0.4456 EUR |
0.5500 EUR |
0.5126 EUR |
| 2021-03-26 |
0.4486 EUR |
418,464.9548 UTK |
0.4140 EUR |
0.4135 EUR |
0.4763 EUR |
0.4549 EUR |
| 2021-03-25 |
0.4330 EUR |
788,694.6579 UTK |
0.4562 EUR |
0.3982 EUR |
0.4632 EUR |
0.4294 EUR |
| 2021-03-24 |
0.4909 EUR |
1,376,441.9811 UTK |
0.5139 EUR |
0.4365 EUR |
0.5473 EUR |
0.4529 EUR |
| 2021-03-23 |
0.5014 EUR |
1,342,526.8471 UTK |
0.4451 EUR |
0.4250 EUR |
0.5590 EUR |
0.5314 EUR |
| 2021-03-22 |
0.4875 EUR |
612,934.8995 UTK |
0.4840 EUR |
0.4396 EUR |
0.5237 EUR |
0.4527 EUR |
| 2021-03-21 |
0.4947 EUR |
578,215.2849 UTK |
0.4928 EUR |
0.4776 EUR |
0.5118 EUR |
0.4917 EUR |
| 2021-03-20 |
0.5354 EUR |
1,086,154.9182 UTK |
0.5235 EUR |
0.4940 EUR |
0.5708 EUR |
0.5148 EUR |
| 2021-03-19 |
0.5113 EUR |
1,459,930.6315 UTK |
0.4868 EUR |
0.4641 EUR |
0.5687 EUR |
0.5228 EUR |
| 2021-03-18 |
0.5038 EUR |
1,060,067.8114 UTK |
0.5060 EUR |
0.4861 EUR |
0.5237 EUR |
0.4981 EUR |
| 2021-03-17 |
0.5074 EUR |
2,060,716.7422 UTK |
0.5286 EUR |
0.4765 EUR |
0.5311 EUR |
0.5053 EUR |
| 2021-03-16 |
0.5710 EUR |
2,400,978.6747 UTK |
0.5687 EUR |
0.5164 EUR |
0.6266 EUR |
0.5468 EUR |
| 2021-03-15 |
0.5382 EUR |
1,582,775.7945 UTK |
0.5583 EUR |
0.4650 EUR |
0.5832 EUR |
0.5208 EUR |
| 2021-03-14 |
0.5057 EUR |
2,029,140.9024 UTK |
0.4989 EUR |
0.4670 EUR |
0.5469 EUR |
0.5321 EUR |
| 2021-03-13 |
0.4730 EUR |
1,720,529.7423 UTK |
0.4348 EUR |
0.4150 EUR |
0.5172 EUR |
0.5014 EUR |
| 2021-03-12 |
0.4239 EUR |
1,793,245.9158 UTK |
0.4189 EUR |
0.3890 EUR |
0.4637 EUR |
0.4369 EUR |
| 2021-03-11 |
0.3985 EUR |
1,436,259.4286 UTK |
0.3579 EUR |
0.3105 EUR |
0.4325 EUR |
0.3938 EUR |
| 2021-03-10 |
0.3786 EUR |
1,330,707.3213 UTK |
0.3710 EUR |
0.3424 EUR |
0.4015 EUR |
0.3647 EUR |
| 2021-03-09 |
0.3634 EUR |
1,459,891.6408 UTK |
0.3436 EUR |
0.3314 EUR |
0.3990 EUR |
0.3675 EUR |
| 2021-03-08 |
0.3351 EUR |
865,762.1786 UTK |
0.3431 EUR |
0.3172 EUR |
0.3470 EUR |
0.3460 EUR |
| 2021-03-07 |
0.3377 EUR |
2,076,646.7125 UTK |
0.3062 EUR |
0.3041 EUR |
0.3744 EUR |
0.3387 EUR |
| 2021-03-06 |
0.2941 EUR |
549,958.6881 UTK |
0.2914 EUR |
0.2770 EUR |
0.3183 EUR |
0.3154 EUR |
| 2021-03-05 |
0.2890 EUR |
510,881.7219 UTK |
0.2911 EUR |
0.2676 EUR |
0.3022 EUR |
0.2980 EUR |
| 2021-03-04 |
0.2950 EUR |
647,811.7771 UTK |
0.2868 EUR |
0.2797 EUR |
0.3150 EUR |
0.2896 EUR |
| 2021-03-03 |
0.2933 EUR |
612,792.0279 UTK |
0.2701 EUR |
0.2692 EUR |
0.3114 EUR |
0.2897 EUR |
| 2021-03-02 |
0.2793 EUR |
458,811.5906 UTK |
0.2860 EUR |
0.2620 EUR |
0.2904 EUR |
0.2665 EUR |
| 2021-03-01 |
0.2800 EUR |
423,913.8001 UTK |
0.2625 EUR |
0.2625 EUR |
0.3026 EUR |
0.2778 EUR |
| 2021-02-28 |
0.2595 EUR |
371,300.8963 UTK |
0.2802 EUR |
0.2411 EUR |
0.2810 EUR |
0.2612 EUR |
| 2021-02-27 |
0.2848 EUR |
512,421.3416 UTK |
0.2670 EUR |
0.2670 EUR |
0.2994 EUR |
0.2969 EUR |
| 2021-02-26 |
0.2825 EUR |
378,396.4511 UTK |
0.2676 EUR |
0.2447 EUR |
0.3116 EUR |
0.2638 EUR |
| 2021-02-25 |
0.2801 EUR |
442,762.0962 UTK |
0.2918 EUR |
0.2685 EUR |
0.3121 EUR |
0.2685 EUR |
| 2021-02-24 |
0.2849 EUR |
418,116.7162 UTK |
0.2800 EUR |
0.2760 EUR |
0.3357 EUR |
0.2898 EUR |
| 2021-02-23 |
0.3038 EUR |
772,660.8711 UTK |
0.3291 EUR |
0.0350 EUR |
0.3475 EUR |
0.2785 EUR |