Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0447 EUR |
721,663.8322 UTK |
0.0437 EUR |
0.0437 EUR |
0.0456 EUR |
0.0451 EUR |
| 2024-07-25 |
0.0432 EUR |
619,639.5407 UTK |
0.0430 EUR |
0.0411 EUR |
0.0442 EUR |
0.0438 EUR |
| 2024-07-24 |
0.0445 EUR |
913,272.1732 UTK |
0.0460 EUR |
0.0430 EUR |
0.0460 EUR |
0.0433 EUR |
| 2024-07-23 |
0.0479 EUR |
415,229.3745 UTK |
0.0483 EUR |
0.0463 EUR |
0.0491 EUR |
0.0463 EUR |
| 2024-07-22 |
0.0505 EUR |
244,996.9111 UTK |
0.0527 EUR |
0.0488 EUR |
0.0530 EUR |
0.0494 EUR |
| 2024-07-21 |
0.0518 EUR |
139,351.7732 UTK |
0.0512 EUR |
0.0505 EUR |
0.0530 EUR |
0.0526 EUR |
| 2024-07-20 |
0.0507 EUR |
70,739.0314 UTK |
0.0506 EUR |
0.0496 EUR |
0.0513 EUR |
0.0508 EUR |
| 2024-07-19 |
0.0490 EUR |
184,527.8217 UTK |
0.0481 EUR |
0.0477 EUR |
0.0509 EUR |
0.0508 EUR |
| 2024-07-18 |
0.0499 EUR |
297,443.2691 UTK |
0.0503 EUR |
0.0477 EUR |
0.0515 EUR |
0.0483 EUR |
| 2024-07-17 |
0.0521 EUR |
377,745.0222 UTK |
0.0519 EUR |
0.0503 EUR |
0.0532 EUR |
0.0507 EUR |
| 2024-07-16 |
0.0517 EUR |
273,375.2826 UTK |
0.0521 EUR |
0.0493 EUR |
0.0525 EUR |
0.0520 EUR |
| 2024-07-15 |
0.0499 EUR |
161,040.7064 UTK |
0.0493 EUR |
0.0493 EUR |
0.0517 EUR |
0.0515 EUR |
| 2024-07-14 |
0.0481 EUR |
17,246.4279 UTK |
0.0479 EUR |
0.0477 EUR |
0.0485 EUR |
0.0483 EUR |
| 2024-07-13 |
0.0469 EUR |
28,957.1540 UTK |
0.0469 EUR |
0.0465 EUR |
0.0474 EUR |
0.0474 EUR |
| 2024-07-12 |
0.0455 EUR |
22,580.5580 UTK |
0.0457 EUR |
0.0448 EUR |
0.0470 EUR |
0.0470 EUR |
| 2024-07-11 |
0.0463 EUR |
248,757.0212 UTK |
0.0460 EUR |
0.0458 EUR |
0.0469 EUR |
0.0463 EUR |
| 2024-07-10 |
0.0461 EUR |
199,516.2258 UTK |
0.0457 EUR |
0.0456 EUR |
0.0465 EUR |
0.0465 EUR |
| 2024-07-09 |
0.0452 EUR |
79,477.4533 UTK |
0.0445 EUR |
0.0441 EUR |
0.0458 EUR |
0.0455 EUR |
| 2024-07-08 |
0.0435 EUR |
185,979.0022 UTK |
0.0418 EUR |
0.0414 EUR |
0.0449 EUR |
0.0445 EUR |
| 2024-07-07 |
0.0438 EUR |
96,117.3095 UTK |
0.0450 EUR |
0.0424 EUR |
0.0451 EUR |
0.0427 EUR |
| 2024-07-06 |
0.0430 EUR |
166,526.8625 UTK |
0.0420 EUR |
0.0415 EUR |
0.0454 EUR |
0.0454 EUR |
| 2024-07-05 |
0.0405 EUR |
390,172.4285 UTK |
0.0420 EUR |
0.0377 EUR |
0.0428 EUR |
0.0416 EUR |
| 2024-07-04 |
0.0448 EUR |
154,023.8957 UTK |
0.0474 EUR |
0.0425 EUR |
0.0474 EUR |
0.0440 EUR |
| 2024-07-03 |
0.0484 EUR |
170,335.5217 UTK |
0.0497 EUR |
0.0470 EUR |
0.0497 EUR |
0.0471 EUR |
| 2024-07-02 |
0.0500 EUR |
120,213.1339 UTK |
0.0496 EUR |
0.0491 EUR |
0.0507 EUR |
0.0501 EUR |
| 2024-07-01 |
0.0508 EUR |
285,312.6513 UTK |
0.0514 EUR |
0.0493 EUR |
0.0520 EUR |
0.0498 EUR |
| 2024-06-30 |
0.0495 EUR |
206,176.0505 UTK |
0.0499 EUR |
0.0482 EUR |
0.0508 EUR |
0.0504 EUR |
| 2024-06-29 |
0.0507 EUR |
845,553.8877 UTK |
0.0501 EUR |
0.0498 EUR |
0.0516 EUR |
0.0499 EUR |
| 2024-06-28 |
0.0506 EUR |
2,446,814.5065 UTK |
0.0493 EUR |
0.0490 EUR |
0.0527 EUR |
0.0498 EUR |
| 2024-06-27 |
0.0496 EUR |
270,952.2499 UTK |
0.0499 EUR |
0.0482 EUR |
0.0504 EUR |
0.0494 EUR |
| 2024-06-26 |
0.0506 EUR |
262,712.1665 UTK |
0.0511 EUR |
0.0494 EUR |
0.0517 EUR |
0.0510 EUR |
| 2024-06-25 |
0.0502 EUR |
570,196.8452 UTK |
0.0499 EUR |
0.0493 EUR |
0.0516 EUR |
0.0511 EUR |
| 2024-06-24 |
0.0471 EUR |
632,150.8929 UTK |
0.0484 EUR |
0.0461 EUR |
0.0498 EUR |
0.0498 EUR |
| 2024-06-23 |
0.0495 EUR |
450,845.6805 UTK |
0.0509 EUR |
0.0477 EUR |
0.0509 EUR |
0.0480 EUR |
| 2024-06-22 |
0.0493 EUR |
352,832.3302 UTK |
0.0492 EUR |
0.0482 EUR |
0.0503 EUR |
0.0500 EUR |
| 2024-06-21 |
0.0499 EUR |
1,413,973.2789 UTK |
0.0511 EUR |
0.0489 EUR |
0.0516 EUR |
0.0496 EUR |
| 2024-06-20 |
0.0521 EUR |
634,813.2950 UTK |
0.0514 EUR |
0.0500 EUR |
0.0546 EUR |
0.0502 EUR |
| 2024-06-19 |
0.0512 EUR |
1,019,844.9164 UTK |
0.0547 EUR |
0.0497 EUR |
0.0551 EUR |
0.0510 EUR |
| 2024-06-18 |
0.0530 EUR |
246,517.8869 UTK |
0.0565 EUR |
0.0508 EUR |
0.0565 EUR |
0.0538 EUR |
| 2024-06-17 |
0.0584 EUR |
137,265.2070 UTK |
0.0620 EUR |
0.0558 EUR |
0.0620 EUR |
0.0572 EUR |
| 2024-06-16 |
0.0621 EUR |
150,619.9271 UTK |
0.0615 EUR |
0.0612 EUR |
0.0637 EUR |
0.0633 EUR |
| 2024-06-15 |
0.0637 EUR |
912,832.5792 UTK |
0.0619 EUR |
0.0618 EUR |
0.0658 EUR |
0.0621 EUR |
| 2024-06-14 |
0.0626 EUR |
456,864.5365 UTK |
0.0626 EUR |
0.0595 EUR |
0.0663 EUR |
0.0621 EUR |
| 2024-06-13 |
0.0627 EUR |
258,712.4425 UTK |
0.0660 EUR |
0.0615 EUR |
0.0660 EUR |
0.0629 EUR |
| 2024-06-12 |
0.0665 EUR |
383,005.1651 UTK |
0.0645 EUR |
0.0636 EUR |
0.0688 EUR |
0.0663 EUR |
| 2024-06-11 |
0.0658 EUR |
611,178.9038 UTK |
0.0682 EUR |
0.0638 EUR |
0.0685 EUR |
0.0655 EUR |
| 2024-06-10 |
0.0694 EUR |
370,807.9556 UTK |
0.0699 EUR |
0.0683 EUR |
0.0700 EUR |
0.0685 EUR |
| 2024-06-09 |
0.0701 EUR |
142,928.9993 UTK |
0.0686 EUR |
0.0685 EUR |
0.0706 EUR |
0.0700 EUR |
| 2024-06-08 |
0.0712 EUR |
194,990.9417 UTK |
0.0727 EUR |
0.0688 EUR |
0.0733 EUR |
0.0688 EUR |
| 2024-06-07 |
0.0766 EUR |
1,272,335.8595 UTK |
0.0801 EUR |
0.0720 EUR |
0.0822 EUR |
0.0730 EUR |