Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0685 EUR |
4,252,612.0466 UTK |
0.0653 EUR |
0.0639 EUR |
0.0726 EUR |
0.0696 EUR |
| 2024-01-27 |
0.0651 EUR |
367,935.6965 UTK |
0.0632 EUR |
0.0629 EUR |
0.0664 EUR |
0.0654 EUR |
| 2024-01-26 |
0.0633 EUR |
1,124,604.3785 UTK |
0.0625 EUR |
0.0621 EUR |
0.0654 EUR |
0.0640 EUR |
| 2024-01-25 |
0.0644 EUR |
8,198,039.2338 UTK |
0.0613 EUR |
0.0602 EUR |
0.0686 EUR |
0.0626 EUR |
| 2024-01-24 |
0.0607 EUR |
945,961.3178 UTK |
0.0605 EUR |
0.0597 EUR |
0.0622 EUR |
0.0611 EUR |
| 2024-01-23 |
0.0585 EUR |
671,616.7497 UTK |
0.0595 EUR |
0.0563 EUR |
0.0602 EUR |
0.0598 EUR |
| 2024-01-22 |
0.0599 EUR |
559,088.8577 UTK |
0.0620 EUR |
0.0586 EUR |
0.0620 EUR |
0.0597 EUR |
| 2024-01-21 |
0.0629 EUR |
874,894.9617 UTK |
0.0631 EUR |
0.0616 EUR |
0.0638 EUR |
0.0625 EUR |
| 2024-01-20 |
0.0640 EUR |
4,030,028.9732 UTK |
0.0596 EUR |
0.0589 EUR |
0.0660 EUR |
0.0639 EUR |
| 2024-01-19 |
0.0591 EUR |
699,702.0534 UTK |
0.0599 EUR |
0.0558 EUR |
0.0607 EUR |
0.0594 EUR |
| 2024-01-18 |
0.0628 EUR |
700,102.1943 UTK |
0.0672 EUR |
0.0600 EUR |
0.0676 EUR |
0.0601 EUR |
| 2024-01-17 |
0.0671 EUR |
226,488.1533 UTK |
0.0679 EUR |
0.0660 EUR |
0.0683 EUR |
0.0669 EUR |
| 2024-01-16 |
0.0672 EUR |
299,713.1604 UTK |
0.0675 EUR |
0.0663 EUR |
0.0687 EUR |
0.0675 EUR |
| 2024-01-15 |
0.0675 EUR |
389,309.8700 UTK |
0.0660 EUR |
0.0660 EUR |
0.0683 EUR |
0.0670 EUR |
| 2024-01-14 |
0.0671 EUR |
386,815.3291 UTK |
0.0681 EUR |
0.0660 EUR |
0.0687 EUR |
0.0660 EUR |
| 2024-01-13 |
0.0679 EUR |
326,272.7938 UTK |
0.0670 EUR |
0.0656 EUR |
0.0692 EUR |
0.0682 EUR |
| 2024-01-12 |
0.0670 EUR |
288,409.9236 UTK |
0.0683 EUR |
0.0644 EUR |
0.0700 EUR |
0.0668 EUR |
| 2024-01-11 |
0.0691 EUR |
641,572.8263 UTK |
0.0682 EUR |
0.0668 EUR |
0.0710 EUR |
0.0683 EUR |
| 2024-01-10 |
0.0663 EUR |
481,492.7177 UTK |
0.0638 EUR |
0.0619 EUR |
0.0702 EUR |
0.0696 EUR |
| 2024-01-09 |
0.0628 EUR |
355,133.0104 UTK |
0.0658 EUR |
0.0614 EUR |
0.0660 EUR |
0.0631 EUR |