Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-22 |
0.3398 EUR |
1,022,504.1554 UTK |
0.3505 EUR |
0.2000 EUR |
0.3631 EUR |
0.3290 EUR |
| 2021-02-21 |
0.3493 EUR |
1,041,188.6335 UTK |
0.3459 EUR |
0.3399 EUR |
0.3752 EUR |
0.3527 EUR |
| 2021-02-20 |
0.3677 EUR |
927,310.5286 UTK |
0.3888 EUR |
0.3379 EUR |
0.4000 EUR |
0.3466 EUR |
| 2021-02-19 |
0.4075 EUR |
841,577.6032 UTK |
0.4286 EUR |
0.3806 EUR |
0.4286 EUR |
0.3864 EUR |
| 2021-02-18 |
0.3894 EUR |
1,708,664.0699 UTK |
0.3508 EUR |
0.3458 EUR |
0.4551 EUR |
0.4280 EUR |
| 2021-02-17 |
0.3516 EUR |
586,984.0352 UTK |
0.3530 EUR |
0.3255 EUR |
0.3700 EUR |
0.3502 EUR |
| 2021-02-16 |
0.3696 EUR |
323,512.9438 UTK |
0.3847 EUR |
0.2005 EUR |
0.3898 EUR |
0.3545 EUR |