Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-21 |
0.4002 EUR |
972,134.8976 UTK |
0.4063 EUR |
0.3858 EUR |
0.4107 EUR |
0.3860 EUR |
| 2021-08-20 |
0.4089 EUR |
2,594,488.1837 UTK |
0.3916 EUR |
0.3885 EUR |
0.4333 EUR |
0.4042 EUR |
| 2021-08-19 |
0.3792 EUR |
1,387,733.3212 UTK |
0.3930 EUR |
0.3590 EUR |
0.4028 EUR |
0.3968 EUR |
| 2021-08-18 |
0.3844 EUR |
834,196.2417 UTK |
0.3802 EUR |
0.3662 EUR |
0.4250 EUR |
0.3960 EUR |
| 2021-08-17 |
0.3981 EUR |
1,373,244.8351 UTK |
0.4047 EUR |
0.3742 EUR |
0.4291 EUR |
0.3827 EUR |
| 2021-08-16 |
0.4252 EUR |
1,722,558.7619 UTK |
0.4305 EUR |
0.4087 EUR |
0.4640 EUR |
0.4150 EUR |
| 2021-08-15 |
0.4272 EUR |
4,144,791.9795 UTK |
0.4333 EUR |
0.3910 EUR |
0.4650 EUR |
0.4365 EUR |
| 2021-08-14 |
0.4854 EUR |
7,489,387.1804 UTK |
0.5364 EUR |
0.4264 EUR |
0.5750 EUR |
0.4343 EUR |
| 2021-08-13 |
0.4515 EUR |
14,136,502.7701 UTK |
0.2731 EUR |
0.2695 EUR |
0.5800 EUR |
0.5139 EUR |
| 2021-08-12 |
0.2789 EUR |
802,132.0616 UTK |
0.2792 EUR |
0.2610 EUR |
0.2968 EUR |
0.2710 EUR |
| 2021-08-11 |
0.2772 EUR |
1,850,124.8807 UTK |
0.2668 EUR |
0.2400 EUR |
0.3050 EUR |
0.2794 EUR |
| 2021-08-10 |
0.2613 EUR |
1,171,261.2803 UTK |
0.2569 EUR |
0.2506 EUR |
0.2780 EUR |
0.2660 EUR |
| 2021-08-09 |
0.2568 EUR |
2,422,116.4751 UTK |
0.2385 EUR |
0.2310 EUR |
0.2700 EUR |
0.2580 EUR |
| 2021-08-08 |
0.2472 EUR |
1,521,371.9929 UTK |
0.2541 EUR |
0.2340 EUR |
0.2570 EUR |
0.2408 EUR |
| 2021-08-07 |
0.2611 EUR |
2,582,246.4746 UTK |
0.2573 EUR |
0.2429 EUR |
0.2778 EUR |
0.2552 EUR |
| 2021-08-06 |
0.2660 EUR |
6,140,336.5071 UTK |
0.2215 EUR |
0.2195 EUR |
0.2910 EUR |
0.2529 EUR |
| 2021-08-05 |
0.2135 EUR |
1,081,230.4370 UTK |
0.2086 EUR |
0.2022 EUR |
0.2249 EUR |
0.2231 EUR |
| 2021-08-04 |
0.2117 EUR |
2,120,181.7530 UTK |
0.1986 EUR |
0.1971 EUR |
0.2281 EUR |
0.2102 EUR |
| 2021-08-03 |
0.1924 EUR |
558,970.9549 UTK |
0.2000 EUR |
0.1868 EUR |
0.2026 EUR |
0.2000 EUR |
| 2021-08-02 |
0.1954 EUR |
461,364.4018 UTK |
0.1925 EUR |
0.1892 EUR |
0.2015 EUR |
0.1978 EUR |
| 2021-08-01 |
0.1989 EUR |
617,945.3442 UTK |
0.2013 EUR |
0.1896 EUR |
0.2069 EUR |
0.1938 EUR |
| 2021-07-31 |
0.1999 EUR |
1,027,827.4525 UTK |
0.1967 EUR |
0.1913 EUR |
0.2089 EUR |
0.2023 EUR |
| 2021-07-30 |
0.1878 EUR |
583,740.6588 UTK |
0.1885 EUR |
0.1803 EUR |
0.1980 EUR |
0.1927 EUR |
| 2021-07-29 |
0.1947 EUR |
1,587,331.9008 UTK |
0.1882 EUR |
0.1790 EUR |
0.2086 EUR |
0.1907 EUR |
| 2021-07-28 |
0.1862 EUR |
344,301.8935 UTK |
0.1844 EUR |
0.1778 EUR |
0.1987 EUR |
0.1822 EUR |
| 2021-07-27 |
0.1773 EUR |
367,917.0979 UTK |
0.1779 EUR |
0.1684 EUR |
0.1872 EUR |
0.1829 EUR |
| 2021-07-26 |
0.1836 EUR |
632,300.5044 UTK |
0.1753 EUR |
0.1715 EUR |
0.1931 EUR |
0.1781 EUR |
| 2021-07-25 |
0.1730 EUR |
1,248,835.2798 UTK |
0.1719 EUR |
0.1646 EUR |
0.1808 EUR |
0.1723 EUR |
| 2021-07-24 |
0.1653 EUR |
682,717.7763 UTK |
0.1607 EUR |
0.1556 EUR |
0.1718 EUR |
0.1655 EUR |
| 2021-07-23 |
0.1588 EUR |
222,391.4870 UTK |
0.1542 EUR |
0.1520 EUR |
0.1651 EUR |
0.1606 EUR |
| 2021-07-22 |
0.1544 EUR |
273,139.0121 UTK |
0.1495 EUR |
0.1463 EUR |
0.1600 EUR |
0.1538 EUR |
| 2021-07-21 |
0.1483 EUR |
404,489.7242 UTK |
0.1320 EUR |
0.1317 EUR |
0.1582 EUR |
0.1483 EUR |
| 2021-07-20 |
0.1356 EUR |
358,326.9192 UTK |
0.1433 EUR |
0.1299 EUR |
0.1433 EUR |
0.1361 EUR |
| 2021-07-19 |
0.1480 EUR |
251,921.0709 UTK |
0.1532 EUR |
0.1424 EUR |
0.1548 EUR |
0.1431 EUR |
| 2021-07-18 |
0.1553 EUR |
615,478.6788 UTK |
0.1550 EUR |
0.1530 EUR |
0.1587 EUR |
0.1543 EUR |
| 2021-07-17 |
0.1546 EUR |
275,954.9402 UTK |
0.1499 EUR |
0.1496 EUR |
0.1609 EUR |
0.1560 EUR |
| 2021-07-16 |
0.1553 EUR |
411,258.2796 UTK |
0.1620 EUR |
0.1496 EUR |
0.1658 EUR |
0.1502 EUR |
| 2021-07-15 |
0.1665 EUR |
560,329.8798 UTK |
0.1656 EUR |
0.1610 EUR |
0.1760 EUR |
0.1652 EUR |
| 2021-07-14 |
0.1657 EUR |
139,824.5969 UTK |
0.1673 EUR |
0.1595 EUR |
0.1723 EUR |
0.1649 EUR |
| 2021-07-13 |
0.1703 EUR |
221,718.4255 UTK |
0.1711 EUR |
0.1651 EUR |
0.1755 EUR |
0.1670 EUR |
| 2021-07-12 |
0.1762 EUR |
251,419.1377 UTK |
0.1795 EUR |
0.1678 EUR |
0.1824 EUR |
0.1735 EUR |
| 2021-07-11 |
0.1804 EUR |
239,714.3033 UTK |
0.1790 EUR |
0.1773 EUR |
0.1860 EUR |
0.1806 EUR |
| 2021-07-10 |
0.1830 EUR |
147,955.2575 UTK |
0.1808 EUR |
0.1769 EUR |
0.1915 EUR |
0.1809 EUR |
| 2021-07-09 |
0.1794 EUR |
221,689.5537 UTK |
0.1790 EUR |
0.1721 EUR |
0.1835 EUR |
0.1828 EUR |
| 2021-07-08 |
0.1855 EUR |
368,216.2535 UTK |
0.1922 EUR |
0.1783 EUR |
0.1931 EUR |
0.1810 EUR |
| 2021-07-07 |
0.1989 EUR |
575,022.4925 UTK |
0.1907 EUR |
0.1903 EUR |
0.2100 EUR |
0.1926 EUR |
| 2021-07-06 |
0.1909 EUR |
319,318.4876 UTK |
0.1859 EUR |
0.1821 EUR |
0.1957 EUR |
0.1888 EUR |
| 2021-07-05 |
0.1840 EUR |
376,258.4876 UTK |
0.1883 EUR |
0.1769 EUR |
0.1919 EUR |
0.1838 EUR |
| 2021-07-04 |
0.1904 EUR |
216,854.2265 UTK |
0.1875 EUR |
0.1822 EUR |
0.1950 EUR |
0.1912 EUR |
| 2021-07-03 |
0.1867 EUR |
270,860.6758 UTK |
0.1832 EUR |
0.1809 EUR |
0.1923 EUR |
0.1877 EUR |