Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0841 EUR |
513,092.0690 UTK |
0.0826 EUR |
0.0818 EUR |
0.0865 EUR |
0.0845 EUR |
| 2023-12-08 |
0.0830 EUR |
1,101,859.6737 UTK |
0.0793 EUR |
0.0781 EUR |
0.0862 EUR |
0.0834 EUR |
| 2023-12-07 |
0.0793 EUR |
549,204.8885 UTK |
0.0779 EUR |
0.0770 EUR |
0.0808 EUR |
0.0790 EUR |
| 2023-12-06 |
0.0796 EUR |
2,079,725.4526 UTK |
0.0771 EUR |
0.0760 EUR |
0.0829 EUR |
0.0789 EUR |
| 2023-12-05 |
0.0749 EUR |
360,294.2404 UTK |
0.0741 EUR |
0.0728 EUR |
0.0775 EUR |
0.0767 EUR |
| 2023-12-04 |
0.0746 EUR |
1,187,672.9001 UTK |
0.0745 EUR |
0.0720 EUR |
0.0775 EUR |
0.0737 EUR |
| 2023-12-03 |
0.0740 EUR |
2,065,760.2129 UTK |
0.0745 EUR |
0.0726 EUR |
0.0760 EUR |
0.0738 EUR |
| 2023-12-02 |
0.0753 EUR |
4,844,946.1715 UTK |
0.0763 EUR |
0.0737 EUR |
0.0778 EUR |
0.0748 EUR |
| 2023-12-01 |
0.0775 EUR |
32,998,120.6798 UTK |
0.0769 EUR |
0.0711 EUR |
0.0840 EUR |
0.0757 EUR |
| 2023-11-30 |
0.0757 EUR |
14,626,392.1542 UTK |
0.0682 EUR |
0.0677 EUR |
0.0820 EUR |
0.0744 EUR |
| 2023-11-29 |
0.0685 EUR |
561,137.3194 UTK |
0.0690 EUR |
0.0673 EUR |
0.0701 EUR |
0.0686 EUR |
| 2023-11-28 |
0.0706 EUR |
2,657,100.1629 UTK |
0.0718 EUR |
0.0688 EUR |
0.0723 EUR |
0.0692 EUR |
| 2023-11-27 |
0.0715 EUR |
12,543,461.2225 UTK |
0.0690 EUR |
0.0646 EUR |
0.0850 EUR |
0.0719 EUR |
| 2023-11-26 |
0.0687 EUR |
2,249,611.4347 UTK |
0.0687 EUR |
0.0671 EUR |
0.0718 EUR |
0.0689 EUR |
| 2023-11-25 |
0.0708 EUR |
5,760,625.9694 UTK |
0.0659 EUR |
0.0658 EUR |
0.0750 EUR |
0.0689 EUR |
| 2023-11-24 |
0.0652 EUR |
783,514.4743 UTK |
0.0651 EUR |
0.0634 EUR |
0.0667 EUR |
0.0664 EUR |
| 2023-11-23 |
0.0645 EUR |
951,323.9702 UTK |
0.0627 EUR |
0.0624 EUR |
0.0658 EUR |
0.0649 EUR |
| 2023-11-22 |
0.0607 EUR |
414,532.8898 UTK |
0.0596 EUR |
0.0592 EUR |
0.0638 EUR |
0.0629 EUR |
| 2023-11-21 |
0.0619 EUR |
525,175.1168 UTK |
0.0633 EUR |
0.0600 EUR |
0.0645 EUR |
0.0602 EUR |
| 2023-11-20 |
0.0648 EUR |
278,948.2727 UTK |
0.0655 EUR |
0.0635 EUR |
0.0655 EUR |
0.0637 EUR |
| 2023-11-19 |
0.0646 EUR |
486,484.4643 UTK |
0.0645 EUR |
0.0638 EUR |
0.0658 EUR |
0.0651 EUR |
| 2023-11-18 |
0.0635 EUR |
282,627.6430 UTK |
0.0664 EUR |
0.0616 EUR |
0.0664 EUR |
0.0654 EUR |
| 2023-11-17 |
0.0660 EUR |
477,478.8327 UTK |
0.0662 EUR |
0.0640 EUR |
0.0673 EUR |
0.0656 EUR |
| 2023-11-16 |
0.0663 EUR |
593,752.3872 UTK |
0.0673 EUR |
0.0642 EUR |
0.0693 EUR |
0.0645 EUR |
| 2023-11-15 |
0.0677 EUR |
322,651.9938 UTK |
0.0659 EUR |
0.0656 EUR |
0.0687 EUR |
0.0683 EUR |
| 2023-11-14 |
0.0679 EUR |
816,159.5239 UTK |
0.0664 EUR |
0.0634 EUR |
0.0702 EUR |
0.0659 EUR |
| 2023-11-13 |
0.0684 EUR |
640,573.2712 UTK |
0.0675 EUR |
0.0660 EUR |
0.0703 EUR |
0.0679 EUR |
| 2023-11-12 |
0.0662 EUR |
171,217.3323 UTK |
0.0654 EUR |
0.0642 EUR |
0.0680 EUR |
0.0675 EUR |
| 2023-11-11 |
0.0665 EUR |
302,919.1605 UTK |
0.0664 EUR |
0.0648 EUR |
0.0680 EUR |
0.0665 EUR |
| 2023-11-10 |
0.0660 EUR |
620,220.2978 UTK |
0.0636 EUR |
0.0629 EUR |
0.0675 EUR |
0.0658 EUR |
| 2023-11-09 |
0.0633 EUR |
620,005.1557 UTK |
0.0642 EUR |
0.0594 EUR |
0.0665 EUR |
0.0628 EUR |
| 2023-11-08 |
0.0638 EUR |
594,652.6313 UTK |
0.0630 EUR |
0.0626 EUR |
0.0650 EUR |
0.0644 EUR |
| 2023-11-07 |
0.0634 EUR |
829,452.4298 UTK |
0.0630 EUR |
0.0609 EUR |
0.0646 EUR |
0.0630 EUR |
| 2023-11-06 |
0.0627 EUR |
500,562.4525 UTK |
0.0634 EUR |
0.0603 EUR |
0.0638 EUR |
0.0636 EUR |
| 2023-11-05 |
0.0630 EUR |
4,112,569.8818 UTK |
0.0593 EUR |
0.0593 EUR |
0.0650 EUR |
0.0637 EUR |
| 2023-11-04 |
0.0584 EUR |
268,389.4089 UTK |
0.0570 EUR |
0.0569 EUR |
0.0597 EUR |
0.0589 EUR |
| 2023-11-03 |
0.0571 EUR |
1,679,458.1313 UTK |
0.0575 EUR |
0.0557 EUR |
0.0594 EUR |
0.0564 EUR |
| 2023-11-02 |
0.0598 EUR |
5,387,613.1479 UTK |
0.0571 EUR |
0.0552 EUR |
0.0628 EUR |
0.0576 EUR |
| 2023-11-01 |
0.0560 EUR |
253,405.5668 UTK |
0.0544 EUR |
0.0537 EUR |
0.0572 EUR |
0.0564 EUR |
| 2023-10-31 |
0.0548 EUR |
223,523.6220 UTK |
0.0567 EUR |
0.0537 EUR |
0.0567 EUR |
0.0548 EUR |
| 2023-10-30 |
0.0572 EUR |
1,493,568.0111 UTK |
0.0554 EUR |
0.0548 EUR |
0.0585 EUR |
0.0565 EUR |
| 2023-10-29 |
0.0544 EUR |
509,397.7449 UTK |
0.0551 EUR |
0.0539 EUR |
0.0552 EUR |
0.0552 EUR |
| 2023-10-28 |
0.0539 EUR |
975,903.4244 UTK |
0.0548 EUR |
0.0507 EUR |
0.0561 EUR |
0.0549 EUR |
| 2023-10-27 |
0.0552 EUR |
506,023.5100 UTK |
0.0564 EUR |
0.0542 EUR |
0.0564 EUR |
0.0551 EUR |
| 2023-10-26 |
0.0558 EUR |
2,415,092.7664 UTK |
0.0545 EUR |
0.0532 EUR |
0.0579 EUR |
0.0567 EUR |
| 2023-10-25 |
0.0534 EUR |
415,231.0764 UTK |
0.0529 EUR |
0.0520 EUR |
0.0551 EUR |
0.0539 EUR |
| 2023-10-24 |
0.0526 EUR |
826,917.7329 UTK |
0.0523 EUR |
0.0510 EUR |
0.0540 EUR |
0.0531 EUR |
| 2023-10-23 |
0.0513 EUR |
547,239.3679 UTK |
0.0504 EUR |
0.0504 EUR |
0.0523 EUR |
0.0520 EUR |
| 2023-10-22 |
0.0500 EUR |
643,737.9757 UTK |
0.0509 EUR |
0.0495 EUR |
0.0515 EUR |
0.0500 EUR |
| 2023-10-21 |
0.0504 EUR |
386,106.1451 UTK |
0.0497 EUR |
0.0494 EUR |
0.0513 EUR |
0.0508 EUR |