Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.0636 EUR |
258,487.9638 UTK |
0.0645 EUR |
0.0600 EUR |
0.0660 EUR |
0.0654 EUR |
| 2024-01-07 |
0.0663 EUR |
387,194.3473 UTK |
0.0685 EUR |
0.0642 EUR |
0.0695 EUR |
0.0644 EUR |
| 2024-01-06 |
0.0663 EUR |
431,683.7423 UTK |
0.0678 EUR |
0.0642 EUR |
0.0698 EUR |
0.0686 EUR |
| 2024-01-05 |
0.0704 EUR |
520,121.6583 UTK |
0.0718 EUR |
0.0662 EUR |
0.0721 EUR |
0.0672 EUR |
| 2024-01-04 |
0.0712 EUR |
392,944.6891 UTK |
0.0704 EUR |
0.0680 EUR |
0.0732 EUR |
0.0717 EUR |
| 2024-01-03 |
0.0712 EUR |
1,124,191.5228 UTK |
0.0785 EUR |
0.0650 EUR |
0.0804 EUR |
0.0700 EUR |
| 2024-01-02 |
0.0785 EUR |
488,572.9686 UTK |
0.0772 EUR |
0.0766 EUR |
0.0804 EUR |
0.0783 EUR |
| 2024-01-01 |
0.0763 EUR |
121,673.2458 UTK |
0.0750 EUR |
0.0743 EUR |
0.0785 EUR |
0.0766 EUR |
| 2023-12-31 |
0.0768 EUR |
319,931.9496 UTK |
0.0777 EUR |
0.0742 EUR |
0.0796 EUR |
0.0743 EUR |
| 2023-12-30 |
0.0775 EUR |
187,026.3318 UTK |
0.0796 EUR |
0.0760 EUR |
0.0802 EUR |
0.0776 EUR |
| 2023-12-29 |
0.0832 EUR |
1,902,781.5110 UTK |
0.0795 EUR |
0.0770 EUR |
0.1000 EUR |
0.0792 EUR |
| 2023-12-28 |
0.0815 EUR |
931,319.6984 UTK |
0.0820 EUR |
0.0788 EUR |
0.0840 EUR |
0.0800 EUR |
| 2023-12-27 |
0.0818 EUR |
279,803.1695 UTK |
0.0819 EUR |
0.0810 EUR |
0.0828 EUR |
0.0817 EUR |
| 2023-12-26 |
0.0819 EUR |
608,946.9271 UTK |
0.0823 EUR |
0.0788 EUR |
0.0840 EUR |
0.0821 EUR |
| 2023-12-25 |
0.0817 EUR |
554,432.8721 UTK |
0.0792 EUR |
0.0788 EUR |
0.0832 EUR |
0.0825 EUR |
| 2023-12-24 |
0.0813 EUR |
770,824.7681 UTK |
0.0800 EUR |
0.0780 EUR |
0.0828 EUR |
0.0795 EUR |
| 2023-12-23 |
0.0787 EUR |
519,620.2715 UTK |
0.0783 EUR |
0.0765 EUR |
0.0810 EUR |
0.0788 EUR |
| 2023-12-22 |
0.0772 EUR |
315,324.0648 UTK |
0.0774 EUR |
0.0765 EUR |
0.0791 EUR |
0.0783 EUR |
| 2023-12-21 |
0.0769 EUR |
301,298.1964 UTK |
0.0776 EUR |
0.0756 EUR |
0.0804 EUR |
0.0772 EUR |
| 2023-12-20 |
0.0777 EUR |
309,015.5552 UTK |
0.0750 EUR |
0.0742 EUR |
0.0804 EUR |
0.0772 EUR |
| 2023-12-19 |
0.0759 EUR |
651,450.8846 UTK |
0.0760 EUR |
0.0736 EUR |
0.0777 EUR |
0.0745 EUR |
| 2023-12-18 |
0.0757 EUR |
292,779.5749 UTK |
0.0793 EUR |
0.0729 EUR |
0.0793 EUR |
0.0761 EUR |
| 2023-12-17 |
0.0803 EUR |
690,434.7821 UTK |
0.0793 EUR |
0.0793 EUR |
0.0813 EUR |
0.0796 EUR |
| 2023-12-16 |
0.0805 EUR |
626,008.6502 UTK |
0.0796 EUR |
0.0793 EUR |
0.0834 EUR |
0.0796 EUR |
| 2023-12-15 |
0.0811 EUR |
295,639.1909 UTK |
0.0822 EUR |
0.0792 EUR |
0.0823 EUR |
0.0792 EUR |
| 2023-12-14 |
0.0831 EUR |
541,912.6254 UTK |
0.0832 EUR |
0.0809 EUR |
0.0854 EUR |
0.0826 EUR |
| 2023-12-13 |
0.0826 EUR |
990,646.3562 UTK |
0.0843 EUR |
0.0809 EUR |
0.0862 EUR |
0.0841 EUR |
| 2023-12-12 |
0.0854 EUR |
1,434,027.8450 UTK |
0.0854 EUR |
0.0829 EUR |
0.0904 EUR |
0.0843 EUR |
| 2023-12-11 |
0.0853 EUR |
1,674,156.9504 UTK |
0.0861 EUR |
0.0816 EUR |
0.0894 EUR |
0.0853 EUR |
| 2023-12-10 |
0.0907 EUR |
6,834,253.1714 UTK |
0.0863 EUR |
0.0837 EUR |
0.0981 EUR |
0.0856 EUR |