Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
0.0363 EUR |
1,373,320.0222 UTK |
0.0360 EUR |
0.0355 EUR |
0.0374 EUR |
0.0371 EUR |
| 2025-03-20 |
0.0371 EUR |
1,991,405.0335 UTK |
0.0360 EUR |
0.0359 EUR |
0.0386 EUR |
0.0359 EUR |
| 2025-03-19 |
0.0353 EUR |
802,386.5108 UTK |
0.0355 EUR |
0.0352 EUR |
0.0367 EUR |
0.0355 EUR |
| 2025-03-18 |
0.0352 EUR |
6,608,296.0960 UTK |
0.0354 EUR |
0.0340 EUR |
0.0364 EUR |
0.0354 EUR |
| 2025-03-17 |
0.0405 EUR |
32,539,474.5862 UTK |
0.0338 EUR |
0.0338 EUR |
0.0648 EUR |
0.0350 EUR |
| 2025-03-16 |
0.0353 EUR |
975,812.3746 UTK |
0.0360 EUR |
0.0340 EUR |
0.0366 EUR |
0.0343 EUR |
| 2025-03-15 |
0.0359 EUR |
452,528.7879 UTK |
0.0354 EUR |
0.0349 EUR |
0.0370 EUR |
0.0362 EUR |
| 2025-03-14 |
0.0355 EUR |
1,698,498.3957 UTK |
0.0353 EUR |
0.0348 EUR |
0.0362 EUR |
0.0353 EUR |
| 2025-03-13 |
0.0349 EUR |
1,156,647.8880 UTK |
0.0355 EUR |
0.0343 EUR |
0.0364 EUR |
0.0346 EUR |
| 2025-03-12 |
0.0352 EUR |
1,658,776.1145 UTK |
0.0353 EUR |
0.0341 EUR |
0.0366 EUR |
0.0355 EUR |
| 2025-03-11 |
0.0357 EUR |
3,707,394.9740 UTK |
0.0368 EUR |
0.0336 EUR |
0.0377 EUR |
0.0361 EUR |
| 2025-03-10 |
0.0360 EUR |
5,640,580.6464 UTK |
0.0342 EUR |
0.0333 EUR |
0.0377 EUR |
0.0344 EUR |
| 2025-03-09 |
0.0429 EUR |
26,338,036.4322 UTK |
0.0374 EUR |
0.0343 EUR |
0.0495 EUR |
0.0343 EUR |
| 2025-03-08 |
0.0385 EUR |
1,176,506.1863 UTK |
0.0379 EUR |
0.0358 EUR |
0.0404 EUR |
0.0369 EUR |
| 2025-03-07 |
0.0377 EUR |
1,090,001.3186 UTK |
0.0391 EUR |
0.0370 EUR |
0.0405 EUR |
0.0395 EUR |
| 2025-03-06 |
0.0404 EUR |
350,535.1974 UTK |
0.0405 EUR |
0.0386 EUR |
0.0412 EUR |
0.0386 EUR |
| 2025-03-05 |
0.0403 EUR |
338,725.5623 UTK |
0.0401 EUR |
0.0390 EUR |
0.0408 EUR |
0.0392 EUR |
| 2025-03-04 |
0.0394 EUR |
307,057.4369 UTK |
0.0389 EUR |
0.0380 EUR |
0.0408 EUR |
0.0405 EUR |
| 2025-03-03 |
0.0468 EUR |
82,460.9278 UTK |
0.0483 EUR |
0.0457 EUR |
0.0487 EUR |
0.0481 EUR |
| 2025-03-02 |
0.0463 EUR |
1,595,449.4156 UTK |
0.0449 EUR |
0.0443 EUR |
0.0480 EUR |
0.0458 EUR |
| 2025-03-01 |
0.0447 EUR |
341,267.1320 UTK |
0.0440 EUR |
0.0436 EUR |
0.0461 EUR |
0.0445 EUR |
| 2025-02-28 |
0.0447 EUR |
646,814.2177 UTK |
0.0449 EUR |
0.0418 EUR |
0.0467 EUR |
0.0453 EUR |
| 2025-02-27 |
0.0446 EUR |
656,256.1789 UTK |
0.0446 EUR |
0.0443 EUR |
0.0466 EUR |
0.0453 EUR |
| 2025-02-26 |
0.0447 EUR |
1,567,983.9296 UTK |
0.0451 EUR |
0.0423 EUR |
0.0464 EUR |
0.0438 EUR |
| 2025-02-25 |
0.0441 EUR |
1,129,546.5712 UTK |
0.0433 EUR |
0.0415 EUR |
0.0460 EUR |
0.0460 EUR |
| 2025-02-24 |
0.0484 EUR |
980,296.8670 UTK |
0.0520 EUR |
0.0449 EUR |
0.0520 EUR |
0.0463 EUR |
| 2025-02-23 |
0.0532 EUR |
735,324.3108 UTK |
0.0541 EUR |
0.0514 EUR |
0.0545 EUR |
0.0521 EUR |
| 2025-02-22 |
0.0535 EUR |
514,304.2354 UTK |
0.0523 EUR |
0.0516 EUR |
0.0544 EUR |
0.0534 EUR |
| 2025-02-21 |
0.0551 EUR |
1,065,716.3391 UTK |
0.0553 EUR |
0.0514 EUR |
0.0573 EUR |
0.0518 EUR |
| 2025-02-20 |
0.0539 EUR |
305,479.3392 UTK |
0.0531 EUR |
0.0528 EUR |
0.0552 EUR |
0.0548 EUR |
| 2025-02-19 |
0.0543 EUR |
622,136.6826 UTK |
0.0540 EUR |
0.0524 EUR |
0.0560 EUR |
0.0533 EUR |
| 2025-02-18 |
0.0518 EUR |
432,080.5981 UTK |
0.0539 EUR |
0.0503 EUR |
0.0539 EUR |
0.0524 EUR |
| 2025-02-17 |
0.0550 EUR |
496,837.8675 UTK |
0.0557 EUR |
0.0536 EUR |
0.0573 EUR |
0.0545 EUR |
| 2025-02-16 |
0.0565 EUR |
894,205.2237 UTK |
0.0581 EUR |
0.0555 EUR |
0.0581 EUR |
0.0558 EUR |
| 2025-02-15 |
0.0578 EUR |
677,107.0398 UTK |
0.0579 EUR |
0.0573 EUR |
0.0583 EUR |
0.0577 EUR |
| 2025-02-14 |
0.0584 EUR |
905,804.7613 UTK |
0.0580 EUR |
0.0577 EUR |
0.0592 EUR |
0.0588 EUR |
| 2025-02-13 |
0.0582 EUR |
856,054.1136 UTK |
0.0586 EUR |
0.0573 EUR |
0.0593 EUR |
0.0578 EUR |
| 2025-02-12 |
0.0584 EUR |
1,801,221.7179 UTK |
0.0590 EUR |
0.0555 EUR |
0.0599 EUR |
0.0590 EUR |
| 2025-02-11 |
0.0601 EUR |
2,539,881.8922 UTK |
0.0588 EUR |
0.0581 EUR |
0.0618 EUR |
0.0595 EUR |
| 2025-02-10 |
0.0583 EUR |
577,741.1349 UTK |
0.0591 EUR |
0.0571 EUR |
0.0609 EUR |
0.0588 EUR |
| 2025-02-09 |
0.0605 EUR |
1,798,589.9034 UTK |
0.0601 EUR |
0.0563 EUR |
0.0623 EUR |
0.0576 EUR |
| 2025-02-08 |
0.0593 EUR |
1,760,885.2321 UTK |
0.0603 EUR |
0.0575 EUR |
0.0605 EUR |
0.0596 EUR |
| 2025-02-07 |
0.0615 EUR |
6,090,509.7242 UTK |
0.0577 EUR |
0.0575 EUR |
0.0648 EUR |
0.0595 EUR |
| 2025-02-06 |
0.0577 EUR |
2,405,138.0460 UTK |
0.0588 EUR |
0.0560 EUR |
0.0608 EUR |
0.0572 EUR |
| 2025-02-05 |
0.0604 EUR |
4,468,323.7381 UTK |
0.0614 EUR |
0.0579 EUR |
0.0623 EUR |
0.0595 EUR |
| 2025-02-04 |
0.0655 EUR |
28,182,574.5302 UTK |
0.0610 EUR |
0.0551 EUR |
0.0731 EUR |
0.0590 EUR |
| 2025-02-03 |
0.0579 EUR |
23,314,885.8214 UTK |
0.0544 EUR |
0.0410 EUR |
0.0658 EUR |
0.0601 EUR |
| 2025-02-02 |
0.0564 EUR |
5,103,016.0245 UTK |
0.0621 EUR |
0.0507 EUR |
0.0622 EUR |
0.0515 EUR |
| 2025-02-01 |
0.0678 EUR |
5,450,236.3289 UTK |
0.0654 EUR |
0.0637 EUR |
0.0710 EUR |
0.0644 EUR |
| 2025-01-31 |
0.0650 EUR |
768,735.4937 UTK |
0.0655 EUR |
0.0639 EUR |
0.0666 EUR |
0.0653 EUR |