Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-28 |
0.0868 EUR |
1,608,510.0360 UTK |
0.0844 EUR |
0.0838 EUR |
0.0890 EUR |
0.0869 EUR |
| 2023-05-27 |
0.0850 EUR |
2,737,193.4550 UTK |
0.0863 EUR |
0.0832 EUR |
0.0875 EUR |
0.0847 EUR |
| 2023-05-26 |
0.0871 EUR |
7,801,649.5929 UTK |
0.0902 EUR |
0.0850 EUR |
0.0904 EUR |
0.0869 EUR |
| 2023-05-25 |
0.0939 EUR |
7,441,467.1632 UTK |
0.1099 EUR |
0.0860 EUR |
0.1148 EUR |
0.0914 EUR |
| 2023-05-24 |
0.1075 EUR |
624,545.7220 UTK |
0.1119 EUR |
0.1056 EUR |
0.1121 EUR |
0.1095 EUR |
| 2023-05-23 |
0.1136 EUR |
1,120,799.0401 UTK |
0.1132 EUR |
0.1105 EUR |
0.1166 EUR |
0.1112 EUR |
| 2023-05-22 |
0.1113 EUR |
2,891,281.0502 UTK |
0.1048 EUR |
0.1045 EUR |
0.1175 EUR |
0.1132 EUR |
| 2023-05-21 |
0.1086 EUR |
1,663,675.4620 UTK |
0.1090 EUR |
0.1039 EUR |
0.1174 EUR |
0.1050 EUR |
| 2023-05-20 |
0.1105 EUR |
16,669,479.2145 UTK |
0.0997 EUR |
0.0980 EUR |
0.1202 EUR |
0.1101 EUR |
| 2023-05-19 |
0.0980 EUR |
3,567,813.0607 UTK |
0.0926 EUR |
0.0917 EUR |
0.1017 EUR |
0.0992 EUR |
| 2023-05-18 |
0.0921 EUR |
647,268.2764 UTK |
0.0926 EUR |
0.0900 EUR |
0.0946 EUR |
0.0924 EUR |
| 2023-05-17 |
0.0910 EUR |
185,321.6229 UTK |
0.0935 EUR |
0.0888 EUR |
0.0952 EUR |
0.0921 EUR |
| 2023-05-16 |
0.0913 EUR |
829,949.1388 UTK |
0.0907 EUR |
0.0880 EUR |
0.0955 EUR |
0.0926 EUR |
| 2023-05-15 |
0.0889 EUR |
377,326.8240 UTK |
0.0862 EUR |
0.0853 EUR |
0.0914 EUR |
0.0891 EUR |
| 2023-05-14 |
0.0859 EUR |
646,225.7788 UTK |
0.0834 EUR |
0.0833 EUR |
0.0873 EUR |
0.0865 EUR |
| 2023-05-13 |
0.0870 EUR |
1,509,410.1779 UTK |
0.0821 EUR |
0.0814 EUR |
0.0900 EUR |
0.0844 EUR |
| 2023-05-12 |
0.0805 EUR |
193,498.7883 UTK |
0.0819 EUR |
0.0774 EUR |
0.0822 EUR |
0.0819 EUR |
| 2023-05-11 |
0.0823 EUR |
103,105.1319 UTK |
0.0839 EUR |
0.0800 EUR |
0.0844 EUR |
0.0817 EUR |
| 2023-05-10 |
0.0837 EUR |
416,268.0026 UTK |
0.0840 EUR |
0.0815 EUR |
0.0857 EUR |
0.0847 EUR |
| 2023-05-09 |
0.0836 EUR |
145,807.1085 UTK |
0.0833 EUR |
0.0818 EUR |
0.0851 EUR |
0.0838 EUR |
| 2023-05-08 |
0.0844 EUR |
523,524.3848 UTK |
0.0886 EUR |
0.0812 EUR |
0.0886 EUR |
0.0840 EUR |
| 2023-05-07 |
0.0898 EUR |
169,950.1864 UTK |
0.0899 EUR |
0.0888 EUR |
0.0905 EUR |
0.0893 EUR |
| 2023-05-06 |
0.0894 EUR |
790,913.2917 UTK |
0.0907 EUR |
0.0870 EUR |
0.0914 EUR |
0.0897 EUR |
| 2023-05-05 |
0.0923 EUR |
357,041.1495 UTK |
0.0927 EUR |
0.0911 EUR |
0.0932 EUR |
0.0920 EUR |
| 2023-05-04 |
0.0938 EUR |
460,009.9802 UTK |
0.0932 EUR |
0.0926 EUR |
0.0952 EUR |
0.0930 EUR |
| 2023-05-03 |
0.0921 EUR |
810,605.7116 UTK |
0.0942 EUR |
0.0898 EUR |
0.0948 EUR |
0.0940 EUR |
| 2023-05-02 |
0.0937 EUR |
149,360.4664 UTK |
0.0944 EUR |
0.0926 EUR |
0.0949 EUR |
0.0944 EUR |
| 2023-05-01 |
0.0977 EUR |
1,039,654.3110 UTK |
0.0983 EUR |
0.0932 EUR |
0.1021 EUR |
0.0944 EUR |
| 2023-04-30 |
0.0972 EUR |
304,876.4919 UTK |
0.0976 EUR |
0.0966 EUR |
0.0986 EUR |
0.0980 EUR |
| 2023-04-29 |
0.0987 EUR |
637,318.3047 UTK |
0.0981 EUR |
0.0971 EUR |
0.1004 EUR |
0.0979 EUR |
| 2023-04-28 |
0.0986 EUR |
1,221,947.2574 UTK |
0.0989 EUR |
0.0965 EUR |
0.1008 EUR |
0.0988 EUR |
| 2023-04-27 |
0.1048 EUR |
4,438,544.7182 UTK |
0.0984 EUR |
0.0984 EUR |
0.1080 EUR |
0.0996 EUR |
| 2023-04-26 |
0.0993 EUR |
5,439,861.2660 UTK |
0.1012 EUR |
0.0950 EUR |
0.1028 EUR |
0.0976 EUR |
| 2023-04-25 |
0.1012 EUR |
21,602,688.8962 UTK |
0.0908 EUR |
0.0892 EUR |
0.1097 EUR |
0.1026 EUR |
| 2023-04-24 |
0.0914 EUR |
214,776.7972 UTK |
0.0900 EUR |
0.0892 EUR |
0.0937 EUR |
0.0908 EUR |
| 2023-04-23 |
0.0925 EUR |
178,784.1466 UTK |
0.0951 EUR |
0.0900 EUR |
0.0951 EUR |
0.0902 EUR |
| 2023-04-22 |
0.0918 EUR |
453,060.5913 UTK |
0.0900 EUR |
0.0896 EUR |
0.0950 EUR |
0.0944 EUR |
| 2023-04-21 |
0.0926 EUR |
369,002.5649 UTK |
0.0939 EUR |
0.0898 EUR |
0.0942 EUR |
0.0900 EUR |
| 2023-04-20 |
0.0949 EUR |
1,082,734.9486 UTK |
0.0979 EUR |
0.0919 EUR |
0.0984 EUR |
0.0939 EUR |
| 2023-04-19 |
0.1006 EUR |
996,160.8234 UTK |
0.1050 EUR |
0.0981 EUR |
0.1051 EUR |
0.0990 EUR |
| 2023-04-18 |
0.1050 EUR |
920,147.3346 UTK |
0.1056 EUR |
0.1039 EUR |
0.1065 EUR |
0.1053 EUR |
| 2023-04-17 |
0.1048 EUR |
784,261.6992 UTK |
0.1069 EUR |
0.1028 EUR |
0.1071 EUR |
0.1056 EUR |
| 2023-04-16 |
0.1068 EUR |
589,273.5146 UTK |
0.1067 EUR |
0.1053 EUR |
0.1078 EUR |
0.1062 EUR |
| 2023-04-15 |
0.1074 EUR |
3,661,192.2670 UTK |
0.1029 EUR |
0.1025 EUR |
0.1130 EUR |
0.1068 EUR |
| 2023-04-14 |
0.1030 EUR |
1,839,966.1517 UTK |
0.1032 EUR |
0.1011 EUR |
0.1060 EUR |
0.1029 EUR |
| 2023-04-13 |
0.1021 EUR |
1,910,550.8601 UTK |
0.0992 EUR |
0.0975 EUR |
0.1048 EUR |
0.1040 EUR |
| 2023-04-12 |
0.0994 EUR |
1,749,642.4932 UTK |
0.1023 EUR |
0.0967 EUR |
0.1027 EUR |
0.0991 EUR |
| 2023-04-11 |
0.1044 EUR |
3,458,027.2890 UTK |
0.1026 EUR |
0.1017 EUR |
0.1077 EUR |
0.1027 EUR |
| 2023-04-10 |
0.1040 EUR |
712,003.9275 UTK |
0.1041 EUR |
0.1015 EUR |
0.1073 EUR |
0.1044 EUR |
| 2023-04-09 |
0.1041 EUR |
1,108,353.8695 UTK |
0.1040 EUR |
0.1014 EUR |
0.1074 EUR |
0.1042 EUR |