Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-02 |
0.1831 EUR |
358,748.8443 UTK |
0.1916 EUR |
0.1777 EUR |
0.1931 EUR |
0.1830 EUR |
| 2021-07-01 |
0.1915 EUR |
705,144.1723 UTK |
0.1939 EUR |
0.1850 EUR |
0.2035 EUR |
0.1888 EUR |
| 2021-06-30 |
0.1867 EUR |
934,301.0047 UTK |
0.1900 EUR |
0.1808 EUR |
0.2052 EUR |
0.1946 EUR |
| 2021-06-29 |
0.1965 EUR |
646,939.4112 UTK |
0.1877 EUR |
0.1834 EUR |
0.2100 EUR |
0.1931 EUR |
| 2021-06-28 |
0.1833 EUR |
724,864.5262 UTK |
0.1835 EUR |
0.1763 EUR |
0.1891 EUR |
0.1849 EUR |
| 2021-06-27 |
0.1747 EUR |
615,209.9725 UTK |
0.1674 EUR |
0.1657 EUR |
0.1924 EUR |
0.1772 EUR |
| 2021-06-26 |
0.1641 EUR |
399,991.9634 UTK |
0.1680 EUR |
0.1555 EUR |
0.1710 EUR |
0.1659 EUR |
| 2021-06-25 |
0.1739 EUR |
348,410.5124 UTK |
0.1894 EUR |
0.1634 EUR |
0.1935 EUR |
0.1671 EUR |
| 2021-06-24 |
0.1861 EUR |
582,928.9485 UTK |
0.1829 EUR |
0.1733 EUR |
0.1960 EUR |
0.1889 EUR |
| 2021-06-23 |
0.1860 EUR |
828,761.0790 UTK |
0.1732 EUR |
0.1649 EUR |
0.1958 EUR |
0.1824 EUR |
| 2021-06-22 |
0.1652 EUR |
2,213,557.9787 UTK |
0.1782 EUR |
0.1450 EUR |
0.1912 EUR |
0.1733 EUR |
| 2021-06-21 |
0.2038 EUR |
885,662.6118 UTK |
0.2319 EUR |
0.1800 EUR |
0.2319 EUR |
0.1800 EUR |
| 2021-06-20 |
0.2252 EUR |
1,033,761.0397 UTK |
0.2349 EUR |
0.2071 EUR |
0.2403 EUR |
0.2313 EUR |
| 2021-06-19 |
0.2406 EUR |
1,212,998.9337 UTK |
0.2494 EUR |
0.2325 EUR |
0.2550 EUR |
0.2361 EUR |
| 2021-06-18 |
0.2609 EUR |
4,573,768.2851 UTK |
0.2423 EUR |
0.2297 EUR |
0.2915 EUR |
0.2488 EUR |
| 2021-06-17 |
0.2460 EUR |
631,651.3524 UTK |
0.2375 EUR |
0.2360 EUR |
0.2550 EUR |
0.2423 EUR |
| 2021-06-16 |
0.2473 EUR |
820,841.2973 UTK |
0.2508 EUR |
0.2372 EUR |
0.2566 EUR |
0.2373 EUR |
| 2021-06-15 |
0.2597 EUR |
855,080.4567 UTK |
0.2621 EUR |
0.2484 EUR |
0.2711 EUR |
0.2528 EUR |
| 2021-06-14 |
0.2593 EUR |
1,125,347.4019 UTK |
0.2591 EUR |
0.2500 EUR |
0.2800 EUR |
0.2615 EUR |
| 2021-06-13 |
0.2510 EUR |
1,842,787.5190 UTK |
0.2480 EUR |
0.2378 EUR |
0.2698 EUR |
0.2556 EUR |
| 2021-06-12 |
0.2792 EUR |
6,631,919.4233 UTK |
0.2320 EUR |
0.2221 EUR |
0.3260 EUR |
0.2507 EUR |
| 2021-06-11 |
0.2525 EUR |
1,877,289.3311 UTK |
0.2403 EUR |
0.2301 EUR |
0.2750 EUR |
0.2360 EUR |
| 2021-06-10 |
0.2475 EUR |
673,703.5524 UTK |
0.2594 EUR |
0.2315 EUR |
0.2601 EUR |
0.2396 EUR |
| 2021-06-09 |
0.2469 EUR |
1,413,749.2936 UTK |
0.2348 EUR |
0.2230 EUR |
0.2650 EUR |
0.2546 EUR |
| 2021-06-08 |
0.2324 EUR |
1,971,015.5103 UTK |
0.2490 EUR |
0.2064 EUR |
0.2558 EUR |
0.2386 EUR |
| 2021-06-07 |
0.2689 EUR |
1,417,590.7760 UTK |
0.2850 EUR |
0.2428 EUR |
0.2932 EUR |
0.2485 EUR |
| 2021-06-06 |
0.2798 EUR |
660,866.1299 UTK |
0.2761 EUR |
0.2711 EUR |
0.2878 EUR |
0.2816 EUR |
| 2021-06-05 |
0.2866 EUR |
1,037,191.4889 UTK |
0.2938 EUR |
0.2617 EUR |
0.3135 EUR |
0.2728 EUR |
| 2021-06-04 |
0.2886 EUR |
2,650,681.4502 UTK |
0.3309 EUR |
0.2641 EUR |
0.3364 EUR |
0.2919 EUR |
| 2021-06-03 |
0.3211 EUR |
3,450,578.9862 UTK |
0.2694 EUR |
0.2663 EUR |
0.3445 EUR |
0.3304 EUR |
| 2021-06-02 |
0.2671 EUR |
448,779.2569 UTK |
0.2569 EUR |
0.2520 EUR |
0.2760 EUR |
0.2688 EUR |
| 2021-06-01 |
0.2618 EUR |
455,582.5369 UTK |
0.2699 EUR |
0.2519 EUR |
0.2773 EUR |
0.2560 EUR |
| 2021-05-31 |
0.2572 EUR |
569,310.5271 UTK |
0.2404 EUR |
0.2282 EUR |
0.2721 EUR |
0.2692 EUR |
| 2021-05-30 |
0.2485 EUR |
748,735.6971 UTK |
0.2368 EUR |
0.2220 EUR |
0.2630 EUR |
0.2423 EUR |
| 2021-05-29 |
0.2489 EUR |
761,883.5429 UTK |
0.2599 EUR |
0.2243 EUR |
0.2810 EUR |
0.2388 EUR |
| 2021-05-28 |
0.2730 EUR |
1,638,107.9601 UTK |
0.3020 EUR |
0.2451 EUR |
0.3160 EUR |
0.2511 EUR |
| 2021-05-27 |
0.3255 EUR |
3,126,810.0999 UTK |
0.3172 EUR |
0.2820 EUR |
0.3664 EUR |
0.3022 EUR |
| 2021-05-26 |
0.2814 EUR |
1,941,757.5762 UTK |
0.2471 EUR |
0.2385 EUR |
0.3200 EUR |
0.3200 EUR |
| 2021-05-25 |
0.2400 EUR |
2,004,608.2890 UTK |
0.2637 EUR |
0.2170 EUR |
0.2749 EUR |
0.2463 EUR |
| 2021-05-24 |
0.2391 EUR |
2,116,985.6804 UTK |
0.2060 EUR |
0.1983 EUR |
0.2703 EUR |
0.2615 EUR |
| 2021-05-23 |
0.1905 EUR |
2,675,900.2900 UTK |
0.2389 EUR |
0.1450 EUR |
0.2498 EUR |
0.2016 EUR |
| 2021-05-22 |
0.2501 EUR |
865,827.7317 UTK |
0.2669 EUR |
0.2301 EUR |
0.2853 EUR |
0.2421 EUR |
| 2021-05-21 |
0.2845 EUR |
1,801,333.1686 UTK |
0.3429 EUR |
0.2259 EUR |
0.3587 EUR |
0.2706 EUR |
| 2021-05-20 |
0.3315 EUR |
1,715,151.5469 UTK |
0.2952 EUR |
0.2544 EUR |
0.3839 EUR |
0.3416 EUR |
| 2021-05-19 |
0.3198 EUR |
3,170,996.5772 UTK |
0.4691 EUR |
0.2088 EUR |
0.4931 EUR |
0.3200 EUR |
| 2021-05-18 |
0.4755 EUR |
1,235,366.9106 UTK |
0.4609 EUR |
0.4480 EUR |
0.5035 EUR |
0.4711 EUR |
| 2021-05-17 |
0.4527 EUR |
1,692,332.5727 UTK |
0.4489 EUR |
0.3943 EUR |
0.4865 EUR |
0.4369 EUR |
| 2021-05-16 |
0.4756 EUR |
1,668,606.5062 UTK |
0.4331 EUR |
0.4100 EUR |
0.5433 EUR |
0.4378 EUR |
| 2021-05-15 |
0.4669 EUR |
947,368.1389 UTK |
0.4978 EUR |
0.4283 EUR |
0.5211 EUR |
0.4309 EUR |
| 2021-05-14 |
0.5007 EUR |
751,932.5887 UTK |
0.4767 EUR |
0.4700 EUR |
0.5240 EUR |
0.5047 EUR |