Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
0.0225 EUR |
277,377.2972 UTK |
0.0223 EUR |
0.0216 EUR |
0.0224 EUR |
0.0221 EUR |
| 2025-09-23 |
0.0226 EUR |
2,110,908.6383 UTK |
0.0217 EUR |
0.0213 EUR |
0.0240 EUR |
0.0225 EUR |
| 2025-09-22 |
0.0226 EUR |
320,008.7221 UTK |
0.0230 EUR |
0.0217 EUR |
0.0232 EUR |
0.0217 EUR |
| 2025-09-21 |
0.0232 EUR |
395,104.0872 UTK |
0.0229 EUR |
0.0224 EUR |
0.0233 EUR |
0.0228 EUR |
| 2025-09-20 |
0.0233 EUR |
572,314.0671 UTK |
0.0226 EUR |
0.0224 EUR |
0.0240 EUR |
0.0227 EUR |
| 2025-09-19 |
0.0227 EUR |
117,905.2098 UTK |
0.0227 EUR |
0.0219 EUR |
0.0232 EUR |
0.0219 EUR |
| 2025-09-18 |
0.0227 EUR |
337,239.3583 UTK |
0.0230 EUR |
0.0222 EUR |
0.0235 EUR |
0.0226 EUR |
| 2025-09-17 |
0.0217 EUR |
164,239.7973 UTK |
0.0222 EUR |
0.0216 EUR |
0.0225 EUR |
0.0216 EUR |
| 2025-09-16 |
0.0216 EUR |
285,132.0504 UTK |
0.0217 EUR |
0.0213 EUR |
0.0224 EUR |
0.0224 EUR |
| 2025-09-15 |
0.0224 EUR |
567,083.3776 UTK |
0.0226 EUR |
0.0213 EUR |
0.0226 EUR |
0.0223 EUR |
| 2025-09-14 |
0.0230 EUR |
1,427,287.0067 UTK |
0.0237 EUR |
0.0220 EUR |
0.0237 EUR |
0.0227 EUR |
| 2025-09-13 |
0.0237 EUR |
1,323,005.8997 UTK |
0.0233 EUR |
0.0233 EUR |
0.0242 EUR |
0.0238 EUR |
| 2025-09-12 |
0.0231 EUR |
321,221.6901 UTK |
0.0233 EUR |
0.0228 EUR |
0.0234 EUR |
0.0231 EUR |
| 2025-09-11 |
0.0234 EUR |
208,859.1960 UTK |
0.0238 EUR |
0.0228 EUR |
0.0239 EUR |
0.0230 EUR |
| 2025-09-10 |
0.0235 EUR |
328,782.9072 UTK |
0.0234 EUR |
0.0231 EUR |
0.0238 EUR |
0.0235 EUR |
| 2025-09-09 |
0.0232 EUR |
403,939.3606 UTK |
0.0230 EUR |
0.0228 EUR |
0.0236 EUR |
0.0230 EUR |
| 2025-09-08 |
0.0231 EUR |
820,765.1993 UTK |
0.0228 EUR |
0.0225 EUR |
0.0239 EUR |
0.0235 EUR |
| 2025-09-07 |
0.0226 EUR |
650,953.9628 UTK |
0.0224 EUR |
0.0223 EUR |
0.0232 EUR |
0.0224 EUR |
| 2025-09-06 |
0.0225 EUR |
2,407,179.2043 UTK |
0.0236 EUR |
0.0215 EUR |
0.0242 EUR |
0.0224 EUR |
| 2025-09-05 |
0.0237 EUR |
503,501.5429 UTK |
0.0249 EUR |
0.0226 EUR |
0.0254 EUR |
0.0227 EUR |
| 2025-09-04 |
0.0249 EUR |
177,809.4186 UTK |
0.0250 EUR |
0.0247 EUR |
0.0254 EUR |
0.0248 EUR |
| 2025-09-03 |
0.0255 EUR |
200,024.2512 UTK |
0.0254 EUR |
0.0250 EUR |
0.0259 EUR |
0.0259 EUR |
| 2025-09-02 |
0.0249 EUR |
421,708.3728 UTK |
0.0246 EUR |
0.0245 EUR |
0.0254 EUR |
0.0252 EUR |
| 2025-09-01 |
0.0247 EUR |
801,906.9311 UTK |
0.0265 EUR |
0.0241 EUR |
0.0277 EUR |
0.0241 EUR |
| 2025-08-31 |
0.0269 EUR |
201,358.7094 UTK |
0.0269 EUR |
0.0264 EUR |
0.0269 EUR |
0.0264 EUR |
| 2025-08-30 |
0.0268 EUR |
94,598.4590 UTK |
0.0266 EUR |
0.0266 EUR |
0.0272 EUR |
0.0266 EUR |
| 2025-08-29 |
0.0268 EUR |
165,653.3062 UTK |
0.0273 EUR |
0.0260 EUR |
0.0273 EUR |
0.0261 EUR |
| 2025-08-28 |
0.0272 EUR |
183,580.1018 UTK |
0.0269 EUR |
0.0269 EUR |
0.0278 EUR |
0.0269 EUR |
| 2025-08-27 |
0.0272 EUR |
74,198.0625 UTK |
0.0271 EUR |
0.0269 EUR |
0.0273 EUR |
0.0270 EUR |
| 2025-08-26 |
0.0264 EUR |
149,046.2014 UTK |
0.0264 EUR |
0.0261 EUR |
0.0271 EUR |
0.0271 EUR |
| 2025-08-25 |
0.0273 EUR |
748,092.8726 UTK |
0.0278 EUR |
0.0268 EUR |
0.0281 EUR |
0.0269 EUR |
| 2025-08-24 |
0.0273 EUR |
315,159.1972 UTK |
0.0277 EUR |
0.0266 EUR |
0.0282 EUR |
0.0277 EUR |
| 2025-08-23 |
0.0279 EUR |
595,550.3997 UTK |
0.0284 EUR |
0.0267 EUR |
0.0290 EUR |
0.0280 EUR |
| 2025-08-22 |
0.0274 EUR |
1,072,347.3744 UTK |
0.0276 EUR |
0.0261 EUR |
0.0286 EUR |
0.0285 EUR |
| 2025-08-21 |
0.0274 EUR |
2,110,576.3133 UTK |
0.0278 EUR |
0.0267 EUR |
0.0283 EUR |
0.0268 EUR |
| 2025-08-20 |
0.0277 EUR |
5,555,294.4725 UTK |
0.0276 EUR |
0.0265 EUR |
0.0288 EUR |
0.0279 EUR |
| 2025-08-19 |
0.0312 EUR |
35,214,755.4112 UTK |
0.0283 EUR |
0.0276 EUR |
0.0345 EUR |
0.0281 EUR |
| 2025-08-18 |
0.0301 EUR |
9,673,340.5898 UTK |
0.0253 EUR |
0.0244 EUR |
0.0343 EUR |
0.0305 EUR |
| 2025-08-17 |
0.0266 EUR |
5,730.7338 UTK |
0.0264 EUR |
0.0261 EUR |
0.0268 EUR |
0.0261 EUR |
| 2025-08-16 |
0.0260 EUR |
309,446.5746 UTK |
0.0257 EUR |
0.0254 EUR |
0.0262 EUR |
0.0261 EUR |
| 2025-08-15 |
0.0259 EUR |
391,938.1750 UTK |
0.0260 EUR |
0.0250 EUR |
0.0262 EUR |
0.0252 EUR |
| 2025-08-14 |
0.0260 EUR |
715,988.7302 UTK |
0.0273 EUR |
0.0252 EUR |
0.0284 EUR |
0.0252 EUR |
| 2025-08-13 |
0.0271 EUR |
579,203.3971 UTK |
0.0267 EUR |
0.0266 EUR |
0.0276 EUR |
0.0271 EUR |
| 2025-08-12 |
0.0261 EUR |
461,285.1811 UTK |
0.0256 EUR |
0.0254 EUR |
0.0272 EUR |
0.0269 EUR |
| 2025-08-11 |
0.0268 EUR |
427,834.7795 UTK |
0.0273 EUR |
0.0261 EUR |
0.0276 EUR |
0.0265 EUR |
| 2025-08-10 |
0.0271 EUR |
204,878.8039 UTK |
0.0275 EUR |
0.0264 EUR |
0.0276 EUR |
0.0271 EUR |
| 2025-08-09 |
0.0269 EUR |
220,573.6623 UTK |
0.0262 EUR |
0.0262 EUR |
0.0274 EUR |
0.0273 EUR |
| 2025-08-08 |
0.0262 EUR |
1,064,969.8621 UTK |
0.0250 EUR |
0.0250 EUR |
0.0271 EUR |
0.0269 EUR |
| 2025-08-07 |
0.0248 EUR |
220,240.8329 UTK |
0.0242 EUR |
0.0242 EUR |
0.0253 EUR |
0.0252 EUR |
| 2025-08-06 |
0.0243 EUR |
518,883.9651 UTK |
0.0233 EUR |
0.0233 EUR |
0.0245 EUR |
0.0242 EUR |