Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |