Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.1042 EUR |
3,125,030.0892 UTK |
0.1036 EUR |
0.0989 EUR |
0.1098 EUR |
0.1072 EUR |
| 2024-03-17 |
0.1007 EUR |
653,315.6371 UTK |
0.0978 EUR |
0.0944 EUR |
0.1064 EUR |
0.1039 EUR |
| 2024-03-16 |
0.1031 EUR |
631,296.4233 UTK |
0.1102 EUR |
0.0963 EUR |
0.1109 EUR |
0.0987 EUR |
| 2024-03-15 |
0.1107 EUR |
2,118,392.0342 UTK |
0.1159 EUR |
0.1015 EUR |
0.1194 EUR |
0.1091 EUR |
| 2024-03-14 |
0.1134 EUR |
1,591,533.2609 UTK |
0.1192 EUR |
0.1078 EUR |
0.1203 EUR |
0.1148 EUR |
| 2024-03-13 |
0.1169 EUR |
892,607.7334 UTK |
0.1145 EUR |
0.1122 EUR |
0.1200 EUR |
0.1173 EUR |
| 2024-03-12 |
0.1120 EUR |
2,253,877.3819 UTK |
0.1100 EUR |
0.1050 EUR |
0.1192 EUR |
0.1138 EUR |
| 2024-03-11 |
0.1091 EUR |
1,022,444.7857 UTK |
0.1083 EUR |
0.1048 EUR |
0.1115 EUR |
0.1090 EUR |
| 2024-03-10 |
0.1108 EUR |
1,259,391.5536 UTK |
0.1084 EUR |
0.1071 EUR |
0.1161 EUR |
0.1076 EUR |
| 2024-03-09 |
0.1071 EUR |
1,189,263.2643 UTK |
0.1064 EUR |
0.1046 EUR |
0.1097 EUR |
0.1078 EUR |
| 2024-03-08 |
0.1050 EUR |
2,045,954.0436 UTK |
0.1024 EUR |
0.0988 EUR |
0.1097 EUR |
0.1060 EUR |
| 2024-03-07 |
0.0992 EUR |
1,247,386.8270 UTK |
0.0973 EUR |
0.0957 EUR |
0.1033 EUR |
0.1028 EUR |
| 2024-03-06 |
0.0941 EUR |
1,123,783.7462 UTK |
0.0884 EUR |
0.0848 EUR |
0.0989 EUR |
0.0975 EUR |
| 2024-03-05 |
0.0929 EUR |
2,488,625.8684 UTK |
0.0958 EUR |
0.0810 EUR |
0.1006 EUR |
0.0869 EUR |
| 2024-03-04 |
0.0946 EUR |
2,222,350.0101 UTK |
0.0955 EUR |
0.0907 EUR |
0.0981 EUR |
0.0967 EUR |
| 2024-03-03 |
0.0942 EUR |
2,757,137.0953 UTK |
0.0935 EUR |
0.0877 EUR |
0.0973 EUR |
0.0961 EUR |
| 2024-03-02 |
0.0888 EUR |
1,076,437.9294 UTK |
0.0871 EUR |
0.0853 EUR |
0.0916 EUR |
0.0915 EUR |
| 2024-03-01 |
0.0856 EUR |
691,702.6202 UTK |
0.0835 EUR |
0.0835 EUR |
0.0874 EUR |
0.0874 EUR |
| 2024-02-29 |
0.0844 EUR |
1,634,979.2463 UTK |
0.0827 EUR |
0.0820 EUR |
0.0870 EUR |
0.0836 EUR |
| 2024-02-28 |
0.0816 EUR |
2,202,238.4075 UTK |
0.0787 EUR |
0.0764 EUR |
0.0845 EUR |
0.0814 EUR |
| 2024-02-27 |
0.0789 EUR |
3,165,313.8784 UTK |
0.0788 EUR |
0.0771 EUR |
0.0806 EUR |
0.0780 EUR |
| 2024-02-26 |
0.0775 EUR |
1,301,616.3828 UTK |
0.0751 EUR |
0.0744 EUR |
0.0791 EUR |
0.0779 EUR |
| 2024-02-25 |
0.0754 EUR |
1,318,476.1821 UTK |
0.0742 EUR |
0.0736 EUR |
0.0767 EUR |
0.0755 EUR |
| 2024-02-24 |
0.0738 EUR |
653,379.9599 UTK |
0.0731 EUR |
0.0721 EUR |
0.0749 EUR |
0.0741 EUR |
| 2024-02-23 |
0.0732 EUR |
536,054.1079 UTK |
0.0737 EUR |
0.0720 EUR |
0.0747 EUR |
0.0731 EUR |
| 2024-02-22 |
0.0751 EUR |
489,340.8643 UTK |
0.0738 EUR |
0.0721 EUR |
0.0771 EUR |
0.0742 EUR |
| 2024-02-21 |
0.0744 EUR |
444,161.2031 UTK |
0.0764 EUR |
0.0720 EUR |
0.0767 EUR |
0.0742 EUR |
| 2024-02-20 |
0.0768 EUR |
951,510.1652 UTK |
0.0791 EUR |
0.0740 EUR |
0.0791 EUR |
0.0769 EUR |
| 2024-02-19 |
0.0792 EUR |
618,681.3459 UTK |
0.0792 EUR |
0.0781 EUR |
0.0805 EUR |
0.0793 EUR |
| 2024-02-18 |
0.0799 EUR |
297,241.5200 UTK |
0.0792 EUR |
0.0788 EUR |
0.0805 EUR |
0.0788 EUR |
| 2024-02-17 |
0.0793 EUR |
481,400.8275 UTK |
0.0810 EUR |
0.0772 EUR |
0.0817 EUR |
0.0788 EUR |
| 2024-02-16 |
0.0797 EUR |
1,179,085.5524 UTK |
0.0792 EUR |
0.0768 EUR |
0.0815 EUR |
0.0809 EUR |
| 2024-02-15 |
0.0781 EUR |
774,781.2789 UTK |
0.0779 EUR |
0.0765 EUR |
0.0794 EUR |
0.0794 EUR |
| 2024-02-14 |
0.0767 EUR |
812,860.9591 UTK |
0.0744 EUR |
0.0737 EUR |
0.0783 EUR |
0.0777 EUR |
| 2024-02-13 |
0.0746 EUR |
409,860.0640 UTK |
0.0749 EUR |
0.0734 EUR |
0.0755 EUR |
0.0744 EUR |
| 2024-02-12 |
0.0737 EUR |
525,746.3453 UTK |
0.0723 EUR |
0.0719 EUR |
0.0754 EUR |
0.0746 EUR |
| 2024-02-11 |
0.0735 EUR |
745,419.9596 UTK |
0.0733 EUR |
0.0719 EUR |
0.0747 EUR |
0.0723 EUR |
| 2024-02-10 |
0.0731 EUR |
1,556,517.2194 UTK |
0.0737 EUR |
0.0707 EUR |
0.0756 EUR |
0.0735 EUR |
| 2024-02-09 |
0.0736 EUR |
1,915,989.7453 UTK |
0.0722 EUR |
0.0718 EUR |
0.0755 EUR |
0.0735 EUR |
| 2024-02-08 |
0.0734 EUR |
1,722,571.4937 UTK |
0.0731 EUR |
0.0720 EUR |
0.0746 EUR |
0.0723 EUR |
| 2024-02-07 |
0.0723 EUR |
1,680,881.1873 UTK |
0.0736 EUR |
0.0711 EUR |
0.0737 EUR |
0.0727 EUR |
| 2024-02-06 |
0.0732 EUR |
2,555,653.4845 UTK |
0.0727 EUR |
0.0714 EUR |
0.0758 EUR |
0.0731 EUR |
| 2024-02-05 |
0.0756 EUR |
3,443,996.1263 UTK |
0.0772 EUR |
0.0717 EUR |
0.0789 EUR |
0.0724 EUR |
| 2024-02-04 |
0.0760 EUR |
13,311,211.3604 UTK |
0.0714 EUR |
0.0704 EUR |
0.0800 EUR |
0.0769 EUR |
| 2024-02-03 |
0.0715 EUR |
1,007,982.2721 UTK |
0.0723 EUR |
0.0703 EUR |
0.0727 EUR |
0.0716 EUR |
| 2024-02-02 |
0.0723 EUR |
2,216,244.4045 UTK |
0.0728 EUR |
0.0703 EUR |
0.0749 EUR |
0.0716 EUR |
| 2024-02-01 |
0.0755 EUR |
8,010,715.0238 UTK |
0.0756 EUR |
0.0717 EUR |
0.0827 EUR |
0.0727 EUR |
| 2024-01-31 |
0.0815 EUR |
32,937,147.7082 UTK |
0.0775 EUR |
0.0750 EUR |
0.0865 EUR |
0.0754 EUR |
| 2024-01-30 |
0.0765 EUR |
16,385,246.8335 UTK |
0.0783 EUR |
0.0726 EUR |
0.0799 EUR |
0.0750 EUR |
| 2024-01-29 |
0.0801 EUR |
75,471,852.3693 UTK |
0.0694 EUR |
0.0688 EUR |
0.0900 EUR |
0.0779 EUR |