Identifier on Bitvavo: UTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
0.0319 EUR |
231,241.9792 UTK |
0.0327 EUR |
0.0308 EUR |
0.0327 EUR |
0.0308 EUR |
| 2025-04-26 |
0.0322 EUR |
188,855.1544 UTK |
0.0326 EUR |
0.0320 EUR |
0.0328 EUR |
0.0325 EUR |
| 2025-04-25 |
0.0324 EUR |
1,246,050.5786 UTK |
0.0320 EUR |
0.0312 EUR |
0.0332 EUR |
0.0320 EUR |
| 2025-04-24 |
0.0313 EUR |
2,489,751.1612 UTK |
0.0297 EUR |
0.0296 EUR |
0.0322 EUR |
0.0319 EUR |
| 2025-04-23 |
0.0296 EUR |
977,239.3287 UTK |
0.0295 EUR |
0.0288 EUR |
0.0302 EUR |
0.0296 EUR |
| 2025-04-22 |
0.0291 EUR |
4,504,056.0411 UTK |
0.0270 EUR |
0.0265 EUR |
0.0312 EUR |
0.0294 EUR |
| 2025-04-21 |
0.0277 EUR |
2,811,282.1812 UTK |
0.0276 EUR |
0.0266 EUR |
0.0285 EUR |
0.0279 EUR |
| 2025-04-20 |
0.0264 EUR |
908,323.2996 UTK |
0.0265 EUR |
0.0258 EUR |
0.0273 EUR |
0.0272 EUR |
| 2025-04-19 |
0.0270 EUR |
6,705,332.5843 UTK |
0.0253 EUR |
0.0253 EUR |
0.0289 EUR |
0.0267 EUR |
| 2025-04-18 |
0.0250 EUR |
88,311.3021 UTK |
0.0240 EUR |
0.0240 EUR |
0.0255 EUR |
0.0252 EUR |
| 2025-04-17 |
0.0250 EUR |
318,681.1877 UTK |
0.0240 EUR |
0.0240 EUR |
0.0252 EUR |
0.0244 EUR |
| 2025-04-16 |
0.0242 EUR |
266,754.9061 UTK |
0.0248 EUR |
0.0238 EUR |
0.0248 EUR |
0.0241 EUR |
| 2025-04-15 |
0.0248 EUR |
118,991.2864 UTK |
0.0247 EUR |
0.0243 EUR |
0.0255 EUR |
0.0243 EUR |
| 2025-04-14 |
0.0250 EUR |
528,160.3594 UTK |
0.0249 EUR |
0.0241 EUR |
0.0256 EUR |
0.0247 EUR |
| 2025-04-13 |
0.0254 EUR |
754,714.2856 UTK |
0.0262 EUR |
0.0243 EUR |
0.0263 EUR |
0.0244 EUR |
| 2025-04-12 |
0.0255 EUR |
788,390.1985 UTK |
0.0249 EUR |
0.0248 EUR |
0.0265 EUR |
0.0263 EUR |
| 2025-04-11 |
0.0255 EUR |
311,433.2640 UTK |
0.0255 EUR |
0.0248 EUR |
0.0257 EUR |
0.0256 EUR |
| 2025-04-10 |
0.0258 EUR |
406,814.4426 UTK |
0.0261 EUR |
0.0246 EUR |
0.0261 EUR |
0.0250 EUR |
| 2025-04-09 |
0.0259 EUR |
1,704,705.2851 UTK |
0.0236 EUR |
0.0228 EUR |
0.0268 EUR |
0.0261 EUR |
| 2025-04-08 |
0.0245 EUR |
917,027.8129 UTK |
0.0248 EUR |
0.0233 EUR |
0.0254 EUR |
0.0237 EUR |
| 2025-04-07 |
0.0245 EUR |
2,255,620.7621 UTK |
0.0251 EUR |
0.0225 EUR |
0.0260 EUR |
0.0250 EUR |
| 2025-04-06 |
0.0271 EUR |
329,273.2384 UTK |
0.0280 EUR |
0.0262 EUR |
0.0280 EUR |
0.0265 EUR |
| 2025-04-05 |
0.0279 EUR |
256,369.5241 UTK |
0.0280 EUR |
0.0275 EUR |
0.0282 EUR |
0.0279 EUR |
| 2025-04-04 |
0.0283 EUR |
220,082.2362 UTK |
0.0280 EUR |
0.0274 EUR |
0.0290 EUR |
0.0285 EUR |
| 2025-04-03 |
0.0290 EUR |
475,630.4553 UTK |
0.0296 EUR |
0.0275 EUR |
0.0303 EUR |
0.0283 EUR |
| 2025-04-02 |
0.0314 EUR |
2,238,729.7423 UTK |
0.0316 EUR |
0.0308 EUR |
0.0319 EUR |
0.0311 EUR |
| 2025-04-01 |
0.0327 EUR |
1,783,005.0625 UTK |
0.0328 EUR |
0.0319 EUR |
0.0335 EUR |
0.0326 EUR |
| 2025-03-31 |
0.0325 EUR |
1,066,036.5298 UTK |
0.0322 EUR |
0.0321 EUR |
0.0331 EUR |
0.0328 EUR |
| 2025-03-30 |
0.0331 EUR |
1,060,728.5063 UTK |
0.0321 EUR |
0.0320 EUR |
0.0337 EUR |
0.0323 EUR |
| 2025-03-29 |
0.0326 EUR |
292,328.0778 UTK |
0.0338 EUR |
0.0315 EUR |
0.0338 EUR |
0.0321 EUR |
| 2025-03-28 |
0.0338 EUR |
4,367,933.3669 UTK |
0.0360 EUR |
0.0326 EUR |
0.0361 EUR |
0.0337 EUR |
| 2025-03-27 |
0.0366 EUR |
294,187.8939 UTK |
0.0366 EUR |
0.0360 EUR |
0.0370 EUR |
0.0367 EUR |
| 2025-03-26 |
0.0368 EUR |
914,793.6539 UTK |
0.0372 EUR |
0.0362 EUR |
0.0375 EUR |
0.0368 EUR |
| 2025-03-25 |
0.0368 EUR |
2,058,715.4450 UTK |
0.0368 EUR |
0.0363 EUR |
0.0375 EUR |
0.0373 EUR |
| 2025-03-24 |
0.0363 EUR |
1,928,652.7501 UTK |
0.0354 EUR |
0.0353 EUR |
0.0370 EUR |
0.0366 EUR |
| 2025-03-23 |
0.0364 EUR |
721,175.4176 UTK |
0.0369 EUR |
0.0356 EUR |
0.0369 EUR |
0.0360 EUR |
| 2025-03-22 |
0.0369 EUR |
622,795.2443 UTK |
0.0370 EUR |
0.0360 EUR |
0.0376 EUR |
0.0372 EUR |
| 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 |