Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-05 |
0.0242 EUR |
547,983.5728 UTK |
0.0241 EUR |
0.0232 EUR |
0.0249 EUR |
0.0233 EUR |
| 2025-08-04 |
0.0235 EUR |
456,417.8934 UTK |
0.0231 EUR |
0.0231 EUR |
0.0245 EUR |
0.0245 EUR |
| 2025-08-03 |
0.0244 EUR |
2,328,372.7010 UTK |
0.0235 EUR |
0.0228 EUR |
0.0254 EUR |
0.0232 EUR |
| 2025-08-02 |
0.0229 EUR |
69,351.7958 UTK |
0.0235 EUR |
0.0225 EUR |
0.0235 EUR |
0.0228 EUR |
| 2025-08-01 |
0.0238 EUR |
250,122.3919 UTK |
0.0243 EUR |
0.0237 EUR |
0.0243 EUR |
0.0237 EUR |
| 2025-07-31 |
0.0264 EUR |
328,586.3006 UTK |
0.0266 EUR |
0.0245 EUR |
0.0266 EUR |
0.0246 EUR |
| 2025-07-30 |
0.0257 EUR |
9,255.5117 UTK |
0.0256 EUR |
0.0250 EUR |
0.0259 EUR |
0.0255 EUR |
| 2025-07-29 |
0.0265 EUR |
216,169.9247 UTK |
0.0260 EUR |
0.0257 EUR |
0.0268 EUR |
0.0257 EUR |
| 2025-07-28 |
0.0270 EUR |
148,525.2739 UTK |
0.0278 EUR |
0.0261 EUR |
0.0280 EUR |
0.0264 EUR |
| 2025-07-27 |
0.0271 EUR |
176,880.3503 UTK |
0.0269 EUR |
0.0265 EUR |
0.0275 EUR |
0.0275 EUR |
| 2025-07-26 |
0.0268 EUR |
4,284.9161 UTK |
0.0269 EUR |
0.0264 EUR |
0.0271 EUR |
0.0266 EUR |
| 2025-07-25 |
0.0257 EUR |
378,751.5256 UTK |
0.0258 EUR |
0.0256 EUR |
0.0267 EUR |
0.0267 EUR |
| 2025-07-24 |
0.0262 EUR |
393,979.6592 UTK |
0.0267 EUR |
0.0254 EUR |
0.0270 EUR |
0.0266 EUR |
| 2025-07-23 |
0.0284 EUR |
232,885.1022 UTK |
0.0293 EUR |
0.0263 EUR |
0.0293 EUR |
0.0264 EUR |
| 2025-07-22 |
0.0283 EUR |
290,379.8309 UTK |
0.0290 EUR |
0.0276 EUR |
0.0291 EUR |
0.0282 EUR |
| 2025-07-21 |
0.0295 EUR |
643,388.9252 UTK |
0.0291 EUR |
0.0286 EUR |
0.0300 EUR |
0.0294 EUR |
| 2025-07-20 |
0.0290 EUR |
367,366.7317 UTK |
0.0281 EUR |
0.0281 EUR |
0.0296 EUR |
0.0295 EUR |
| 2025-07-19 |
0.0278 EUR |
423,118.7260 UTK |
0.0277 EUR |
0.0277 EUR |
0.0281 EUR |
0.0280 EUR |
| 2025-07-18 |
0.0284 EUR |
455,880.1943 UTK |
0.0282 EUR |
0.0279 EUR |
0.0289 EUR |
0.0280 EUR |
| 2025-07-17 |
0.0277 EUR |
447,246.8882 UTK |
0.0279 EUR |
0.0273 EUR |
0.0281 EUR |
0.0279 EUR |
| 2025-07-16 |
0.0274 EUR |
483,413.2677 UTK |
0.0272 EUR |
0.0268 EUR |
0.0279 EUR |
0.0276 EUR |
| 2025-07-15 |
0.0263 EUR |
112,053.8252 UTK |
0.0258 EUR |
0.0258 EUR |
0.0275 EUR |
0.0271 EUR |
| 2025-07-14 |
0.0270 EUR |
301,208.0798 UTK |
0.0266 EUR |
0.0263 EUR |
0.0274 EUR |
0.0263 EUR |
| 2025-07-13 |
0.0269 EUR |
518,650.0438 UTK |
0.0262 EUR |
0.0262 EUR |
0.0279 EUR |
0.0267 EUR |
| 2025-07-12 |
0.0267 EUR |
628,475.7644 UTK |
0.0262 EUR |
0.0258 EUR |
0.0275 EUR |
0.0258 EUR |
| 2025-07-11 |
0.0262 EUR |
897,909.0022 UTK |
0.0253 EUR |
0.0253 EUR |
0.0272 EUR |
0.0269 EUR |
| 2025-07-10 |
0.0244 EUR |
336,587.4827 UTK |
0.0243 EUR |
0.0238 EUR |
0.0247 EUR |
0.0246 EUR |
| 2025-07-09 |
0.0230 EUR |
255,107.4704 UTK |
0.0230 EUR |
0.0229 EUR |
0.0242 EUR |
0.0238 EUR |
| 2025-07-08 |
0.0228 EUR |
1,532,827.5995 UTK |
0.0220 EUR |
0.0220 EUR |
0.0237 EUR |
0.0232 EUR |
| 2025-07-07 |
0.0233 EUR |
2,675,572.9046 UTK |
0.0222 EUR |
0.0220 EUR |
0.0265 EUR |
0.0222 EUR |
| 2025-07-06 |
0.0223 EUR |
244,274.5665 UTK |
0.0212 EUR |
0.0212 EUR |
0.0225 EUR |
0.0224 EUR |
| 2025-07-05 |
0.0214 EUR |
50,912.9637 UTK |
0.0219 EUR |
0.0211 EUR |
0.0219 EUR |
0.0211 EUR |
| 2025-07-04 |
0.0219 EUR |
32,520.7128 UTK |
0.0218 EUR |
0.0214 EUR |
0.0220 EUR |
0.0216 EUR |
| 2025-07-03 |
0.0229 EUR |
33,893.3911 UTK |
0.0227 EUR |
0.0227 EUR |
0.0231 EUR |
0.0231 EUR |
| 2025-07-02 |
0.0221 EUR |
186,669.4606 UTK |
0.0214 EUR |
0.0214 EUR |
0.0225 EUR |
0.0224 EUR |
| 2025-07-01 |
0.0215 EUR |
83,465.5934 UTK |
0.0219 EUR |
0.0214 EUR |
0.0219 EUR |
0.0215 EUR |
| 2025-06-30 |
0.0230 EUR |
10,705.1264 UTK |
0.0228 EUR |
0.0221 EUR |
0.0228 EUR |
0.0223 EUR |
| 2025-06-29 |
0.0225 EUR |
39,292.4948 UTK |
0.0223 EUR |
0.0223 EUR |
0.0225 EUR |
0.0225 EUR |
| 2025-06-28 |
0.0222 EUR |
53,583.5878 UTK |
0.0220 EUR |
0.0219 EUR |
0.0225 EUR |
0.0224 EUR |
| 2025-06-27 |
0.0219 EUR |
54,522.3681 UTK |
0.0220 EUR |
0.0215 EUR |
0.0221 EUR |
0.0218 EUR |
| 2025-06-26 |
0.0224 EUR |
142,509.2258 UTK |
0.0231 EUR |
0.0218 EUR |
0.0234 EUR |
0.0221 EUR |
| 2025-06-25 |
0.0230 EUR |
41,541.4105 UTK |
0.0230 EUR |
0.0225 EUR |
0.0231 EUR |
0.0225 EUR |
| 2025-06-24 |
0.0229 EUR |
116,181.2619 UTK |
0.0225 EUR |
0.0225 EUR |
0.0234 EUR |
0.0227 EUR |
| 2025-06-23 |
0.0216 EUR |
355,937.9698 UTK |
0.0210 EUR |
0.0209 EUR |
0.0220 EUR |
0.0218 EUR |
| 2025-06-22 |
0.0206 EUR |
180,436.6324 UTK |
0.0216 EUR |
0.0197 EUR |
0.0216 EUR |
0.0197 EUR |
| 2025-06-21 |
0.0227 EUR |
127,906.0739 UTK |
0.0218 EUR |
0.0214 EUR |
0.0235 EUR |
0.0214 EUR |
| 2025-06-20 |
0.0223 EUR |
429,945.1907 UTK |
0.0228 EUR |
0.0205 EUR |
0.0234 EUR |
0.0205 EUR |
| 2025-06-19 |
0.0232 EUR |
79,202.8950 UTK |
0.0233 EUR |
0.0231 EUR |
0.0234 EUR |
0.0232 EUR |
| 2025-06-18 |
0.0229 EUR |
6,179.9920 UTK |
0.0230 EUR |
0.0224 EUR |
0.0230 EUR |
0.0224 EUR |
| 2025-06-17 |
0.0233 EUR |
310,085.1301 UTK |
0.0232 EUR |
0.0227 EUR |
0.0237 EUR |
0.0231 EUR |