Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0772 EUR |
1,042,335.4937 UTK |
0.0772 EUR |
0.0760 EUR |
0.0784 EUR |
0.0763 EUR |
| 2024-05-06 |
0.0782 EUR |
855,877.1881 UTK |
0.0815 EUR |
0.0765 EUR |
0.0836 EUR |
0.0779 EUR |
| 2024-05-05 |
0.0812 EUR |
413,043.0926 UTK |
0.0818 EUR |
0.0793 EUR |
0.0825 EUR |
0.0816 EUR |
| 2024-05-04 |
0.0824 EUR |
389,114.9092 UTK |
0.0819 EUR |
0.0805 EUR |
0.0837 EUR |
0.0818 EUR |
| 2024-05-03 |
0.0812 EUR |
1,717,077.4879 UTK |
0.0799 EUR |
0.0784 EUR |
0.0833 EUR |
0.0828 EUR |
| 2024-05-02 |
0.0781 EUR |
589,616.9885 UTK |
0.0755 EUR |
0.0741 EUR |
0.0807 EUR |
0.0802 EUR |
| 2024-05-01 |
0.0749 EUR |
1,197,114.3113 UTK |
0.0756 EUR |
0.0710 EUR |
0.0776 EUR |
0.0769 EUR |
| 2024-04-30 |
0.0743 EUR |
812,157.3015 UTK |
0.0790 EUR |
0.0716 EUR |
0.0800 EUR |
0.0753 EUR |
| 2024-04-29 |
0.0781 EUR |
513,258.9181 UTK |
0.0787 EUR |
0.0764 EUR |
0.0792 EUR |
0.0778 EUR |
| 2024-04-28 |
0.0811 EUR |
932,954.5437 UTK |
0.0816 EUR |
0.0784 EUR |
0.0827 EUR |
0.0785 EUR |
| 2024-04-27 |
0.0803 EUR |
1,334,689.7675 UTK |
0.0815 EUR |
0.0775 EUR |
0.0823 EUR |
0.0810 EUR |
| 2024-04-26 |
0.0825 EUR |
592,340.0569 UTK |
0.0840 EUR |
0.0811 EUR |
0.0840 EUR |
0.0823 EUR |
| 2024-04-25 |
0.0856 EUR |
1,033,863.4531 UTK |
0.0868 EUR |
0.0844 EUR |
0.0884 EUR |
0.0845 EUR |
| 2024-04-24 |
0.0940 EUR |
1,290,754.7992 UTK |
0.0965 EUR |
0.0862 EUR |
0.1001 EUR |
0.0867 EUR |
| 2024-04-23 |
0.0955 EUR |
954,638.7965 UTK |
0.0930 EUR |
0.0915 EUR |
0.0980 EUR |
0.0960 EUR |
| 2024-04-22 |
0.0927 EUR |
383,644.9448 UTK |
0.0911 EUR |
0.0906 EUR |
0.0939 EUR |
0.0922 EUR |
| 2024-04-21 |
0.0922 EUR |
1,039,273.9303 UTK |
0.0961 EUR |
0.0905 EUR |
0.0961 EUR |
0.0912 EUR |
| 2024-04-20 |
0.0947 EUR |
305,022.4158 UTK |
0.0918 EUR |
0.0912 EUR |
0.0988 EUR |
0.0966 EUR |
| 2024-04-19 |
0.0916 EUR |
670,708.0446 UTK |
0.0874 EUR |
0.0827 EUR |
0.0943 EUR |
0.0932 EUR |
| 2024-04-18 |
0.0854 EUR |
265,321.6715 UTK |
0.0846 EUR |
0.0823 EUR |
0.0882 EUR |
0.0882 EUR |
| 2024-04-17 |
0.0857 EUR |
124,598.9497 UTK |
0.0879 EUR |
0.0832 EUR |
0.0888 EUR |
0.0846 EUR |
| 2024-04-16 |
0.0873 EUR |
271,485.4737 UTK |
0.0839 EUR |
0.0808 EUR |
0.0895 EUR |
0.0882 EUR |
| 2024-04-15 |
0.0907 EUR |
407,167.6479 UTK |
0.0869 EUR |
0.0832 EUR |
0.0940 EUR |
0.0848 EUR |
| 2024-04-14 |
0.0873 EUR |
496,172.3593 UTK |
0.0818 EUR |
0.0786 EUR |
0.0915 EUR |
0.0877 EUR |
| 2024-04-13 |
0.0843 EUR |
513,305.7717 UTK |
0.0970 EUR |
0.0736 EUR |
0.1010 EUR |
0.0835 EUR |
| 2024-04-12 |
0.1084 EUR |
1,450,682.2077 UTK |
0.1151 EUR |
0.0920 EUR |
0.1213 EUR |
0.0968 EUR |
| 2024-04-11 |
0.1145 EUR |
126,479.4212 UTK |
0.1165 EUR |
0.1109 EUR |
0.1189 EUR |
0.1131 EUR |
| 2024-04-10 |
0.1127 EUR |
410,917.3609 UTK |
0.1131 EUR |
0.1100 EUR |
0.1181 EUR |
0.1175 EUR |
| 2024-04-09 |
0.1179 EUR |
622,364.2969 UTK |
0.1225 EUR |
0.1131 EUR |
0.1254 EUR |
0.1143 EUR |
| 2024-04-08 |
0.1217 EUR |
1,106,295.4208 UTK |
0.1178 EUR |
0.1154 EUR |
0.1251 EUR |
0.1237 EUR |
| 2024-04-07 |
0.1146 EUR |
746,544.0191 UTK |
0.1106 EUR |
0.1106 EUR |
0.1178 EUR |
0.1173 EUR |
| 2024-04-06 |
0.1083 EUR |
108,104.2757 UTK |
0.1069 EUR |
0.1065 EUR |
0.1106 EUR |
0.1106 EUR |
| 2024-04-05 |
0.1124 EUR |
991,899.5161 UTK |
0.1166 EUR |
0.1065 EUR |
0.1186 EUR |
0.1066 EUR |
| 2024-04-04 |
0.1092 EUR |
669,133.4769 UTK |
0.1041 EUR |
0.1016 EUR |
0.1153 EUR |
0.1143 EUR |
| 2024-04-03 |
0.1088 EUR |
965,959.9455 UTK |
0.1092 EUR |
0.1030 EUR |
0.1132 EUR |
0.1040 EUR |
| 2024-04-02 |
0.1102 EUR |
1,084,832.3823 UTK |
0.1185 EUR |
0.1055 EUR |
0.1187 EUR |
0.1104 EUR |
| 2024-04-01 |
0.1198 EUR |
692,496.0173 UTK |
0.1274 EUR |
0.1150 EUR |
0.1276 EUR |
0.1192 EUR |
| 2024-03-31 |
0.1269 EUR |
574,995.4425 UTK |
0.1219 EUR |
0.1209 EUR |
0.1313 EUR |
0.1282 EUR |
| 2024-03-30 |
0.1261 EUR |
905,621.1515 UTK |
0.1262 EUR |
0.1217 EUR |
0.1315 EUR |
0.1222 EUR |
| 2024-03-29 |
0.1252 EUR |
469,139.0610 UTK |
0.1274 EUR |
0.1219 EUR |
0.1284 EUR |
0.1249 EUR |
| 2024-03-28 |
0.1280 EUR |
756,166.4903 UTK |
0.1221 EUR |
0.1208 EUR |
0.1325 EUR |
0.1265 EUR |
| 2024-03-27 |
0.1300 EUR |
2,052,651.7959 UTK |
0.1311 EUR |
0.1198 EUR |
0.1340 EUR |
0.1224 EUR |
| 2024-03-26 |
0.1286 EUR |
4,620,764.0606 UTK |
0.1196 EUR |
0.1156 EUR |
0.1393 EUR |
0.1334 EUR |
| 2024-03-25 |
0.1190 EUR |
1,065,305.4740 UTK |
0.1153 EUR |
0.1148 EUR |
0.1220 EUR |
0.1183 EUR |
| 2024-03-24 |
0.1123 EUR |
693,519.5945 UTK |
0.1110 EUR |
0.1070 EUR |
0.1162 EUR |
0.1157 EUR |
| 2024-03-23 |
0.1123 EUR |
1,026,040.5865 UTK |
0.1121 EUR |
0.1097 EUR |
0.1150 EUR |
0.1109 EUR |
| 2024-03-22 |
0.1117 EUR |
3,580,480.2501 UTK |
0.1175 EUR |
0.1063 EUR |
0.1186 EUR |
0.1083 EUR |
| 2024-03-21 |
0.1245 EUR |
25,388,265.7614 UTK |
0.1129 EUR |
0.1113 EUR |
0.1410 EUR |
0.1183 EUR |
| 2024-03-20 |
0.1054 EUR |
2,522,846.6767 UTK |
0.0955 EUR |
0.0920 EUR |
0.1141 EUR |
0.1128 EUR |
| 2024-03-19 |
0.0997 EUR |
1,797,755.0519 UTK |
0.1068 EUR |
0.0949 EUR |
0.1069 EUR |
0.0960 EUR |