Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.0799 EUR |
763,211.2020 UTK |
0.0801 EUR |
0.0780 EUR |
0.0813 EUR |
0.0801 EUR |
| 2024-06-05 |
0.0799 EUR |
465,171.4902 UTK |
0.0776 EUR |
0.0774 EUR |
0.0817 EUR |
0.0798 EUR |
| 2024-06-04 |
0.0771 EUR |
1,309,372.0028 UTK |
0.0760 EUR |
0.0754 EUR |
0.0783 EUR |
0.0767 EUR |
| 2024-06-03 |
0.0759 EUR |
240,488.6743 UTK |
0.0738 EUR |
0.0738 EUR |
0.0768 EUR |
0.0754 EUR |
| 2024-06-02 |
0.0742 EUR |
197,402.1608 UTK |
0.0746 EUR |
0.0733 EUR |
0.0756 EUR |
0.0743 EUR |
| 2024-06-01 |
0.0748 EUR |
197,995.1158 UTK |
0.0749 EUR |
0.0733 EUR |
0.0758 EUR |
0.0752 EUR |
| 2024-05-31 |
0.0733 EUR |
402,237.1862 UTK |
0.0730 EUR |
0.0716 EUR |
0.0755 EUR |
0.0751 EUR |
| 2024-05-30 |
0.0730 EUR |
208,251.6880 UTK |
0.0731 EUR |
0.0708 EUR |
0.0749 EUR |
0.0729 EUR |
| 2024-05-29 |
0.0756 EUR |
519,712.3702 UTK |
0.0749 EUR |
0.0729 EUR |
0.0779 EUR |
0.0734 EUR |
| 2024-05-28 |
0.0742 EUR |
585,473.6956 UTK |
0.0752 EUR |
0.0722 EUR |
0.0754 EUR |
0.0749 EUR |
| 2024-05-27 |
0.0741 EUR |
163,292.5112 UTK |
0.0735 EUR |
0.0717 EUR |
0.0756 EUR |
0.0749 EUR |
| 2024-05-26 |
0.0724 EUR |
705,369.2957 UTK |
0.0726 EUR |
0.0713 EUR |
0.0733 EUR |
0.0726 EUR |
| 2024-05-25 |
0.0717 EUR |
256,978.4414 UTK |
0.0707 EUR |
0.0707 EUR |
0.0728 EUR |
0.0725 EUR |
| 2024-05-24 |
0.0699 EUR |
372,340.4379 UTK |
0.0704 EUR |
0.0676 EUR |
0.0709 EUR |
0.0706 EUR |
| 2024-05-23 |
0.0702 EUR |
273,583.5394 UTK |
0.0719 EUR |
0.0680 EUR |
0.0730 EUR |
0.0709 EUR |
| 2024-05-22 |
0.0723 EUR |
138,122.5432 UTK |
0.0738 EUR |
0.0707 EUR |
0.0738 EUR |
0.0719 EUR |
| 2024-05-21 |
0.0740 EUR |
939,706.0962 UTK |
0.0742 EUR |
0.0727 EUR |
0.0758 EUR |
0.0739 EUR |
| 2024-05-20 |
0.0710 EUR |
568,633.1629 UTK |
0.0696 EUR |
0.0686 EUR |
0.0738 EUR |
0.0731 EUR |
| 2024-05-19 |
0.0715 EUR |
154,999.7780 UTK |
0.0736 EUR |
0.0698 EUR |
0.0743 EUR |
0.0700 EUR |
| 2024-05-18 |
0.0752 EUR |
345,547.7458 UTK |
0.0767 EUR |
0.0735 EUR |
0.0776 EUR |
0.0745 EUR |
| 2024-05-17 |
0.0777 EUR |
290,132.4447 UTK |
0.0759 EUR |
0.0756 EUR |
0.0790 EUR |
0.0776 EUR |
| 2024-05-16 |
0.0772 EUR |
285,574.2970 UTK |
0.0764 EUR |
0.0727 EUR |
0.0785 EUR |
0.0748 EUR |
| 2024-05-15 |
0.0738 EUR |
170,408.1050 UTK |
0.0721 EUR |
0.0703 EUR |
0.0772 EUR |
0.0766 EUR |
| 2024-05-14 |
0.0717 EUR |
211,926.0147 UTK |
0.0735 EUR |
0.0698 EUR |
0.0735 EUR |
0.0719 EUR |
| 2024-05-13 |
0.0720 EUR |
812,018.6305 UTK |
0.0715 EUR |
0.0683 EUR |
0.0746 EUR |
0.0739 EUR |
| 2024-05-12 |
0.0718 EUR |
81,470.5792 UTK |
0.0710 EUR |
0.0706 EUR |
0.0731 EUR |
0.0707 EUR |
| 2024-05-11 |
0.0726 EUR |
215,296.5850 UTK |
0.0734 EUR |
0.0706 EUR |
0.0749 EUR |
0.0710 EUR |
| 2024-05-10 |
0.0755 EUR |
409,278.0638 UTK |
0.0772 EUR |
0.0720 EUR |
0.0780 EUR |
0.0729 EUR |
| 2024-05-09 |
0.0732 EUR |
424,277.9525 UTK |
0.0733 EUR |
0.0705 EUR |
0.0772 EUR |
0.0772 EUR |
| 2024-05-08 |
0.0739 EUR |
395,358.9007 UTK |
0.0740 EUR |
0.0723 EUR |
0.0752 EUR |
0.0740 EUR |
| 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 |