Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0723 USDT |
8,067,985.3454 UTK |
0.0654 USDT |
0.0620 USDT |
0.0837 USDT |
0.0731 USDT |
| 2025-01-21 |
0.0665 USDT |
10,260,038.8662 UTK |
0.0572 USDT |
0.0518 USDT |
0.0826 USDT |
0.0664 USDT |
| 2025-01-20 |
0.0563 USDT |
4,347,659.9502 UTK |
0.0565 USDT |
0.0526 USDT |
0.0611 USDT |
0.0571 USDT |
| 2025-01-19 |
0.0622 USDT |
5,213,163.7199 UTK |
0.0675 USDT |
0.0555 USDT |
0.0701 USDT |
0.0560 USDT |
| 2025-01-18 |
0.0696 USDT |
1,862,778.6025 UTK |
0.0743 USDT |
0.0670 USDT |
0.0754 USDT |
0.0677 USDT |
| 2025-01-17 |
0.0733 USDT |
1,647,704.4174 UTK |
0.0722 USDT |
0.0712 USDT |
0.0753 USDT |
0.0744 USDT |
| 2025-01-16 |
0.0718 USDT |
1,891,721.7315 UTK |
0.0759 USDT |
0.0679 USDT |
0.0759 USDT |
0.0705 USDT |
| 2025-01-15 |
0.0714 USDT |
1,439,926.4284 UTK |
0.0708 USDT |
0.0668 USDT |
0.0768 USDT |
0.0757 USDT |
| 2025-01-14 |
0.0715 USDT |
765,279.6230 UTK |
0.0706 USDT |
0.0705 USDT |
0.0735 USDT |
0.0710 USDT |
| 2025-01-13 |
0.0701 USDT |
2,695,347.0679 UTK |
0.0730 USDT |
0.0663 USDT |
0.0751 USDT |
0.0708 USDT |
| 2025-01-12 |
0.0751 USDT |
956,137.1374 UTK |
0.0752 USDT |
0.0732 USDT |
0.0782 USDT |
0.0733 USDT |
| 2025-01-11 |
0.0761 USDT |
1,125,425.1972 UTK |
0.0767 USDT |
0.0737 USDT |
0.0780 USDT |
0.0746 USDT |
| 2025-01-10 |
0.0767 USDT |
2,308,925.4566 UTK |
0.0775 USDT |
0.0731 USDT |
0.0812 USDT |
0.0768 USDT |
| 2025-01-09 |
0.0788 USDT |
2,666,409.3507 UTK |
0.0812 USDT |
0.0749 USDT |
0.0834 USDT |
0.0754 USDT |
| 2025-01-08 |
0.0849 USDT |
2,723,365.4304 UTK |
0.0856 USDT |
0.0805 USDT |
0.0907 USDT |
0.0827 USDT |
| 2025-01-07 |
0.0903 USDT |
6,582,540.4002 UTK |
0.0986 USDT |
0.0830 USDT |
0.0999 USDT |
0.0859 USDT |
| 2025-01-06 |
0.0951 USDT |
3,509,539.8442 UTK |
0.0964 USDT |
0.0926 USDT |
0.1006 USDT |
0.0975 USDT |
| 2025-01-05 |
0.0988 USDT |
5,969,694.0483 UTK |
0.0914 USDT |
0.0906 USDT |
0.1043 USDT |
0.0980 USDT |
| 2025-01-04 |
0.0903 USDT |
1,595,983.1637 UTK |
0.0897 USDT |
0.0887 USDT |
0.0928 USDT |
0.0906 USDT |
| 2025-01-03 |
0.0884 USDT |
2,489,625.1454 UTK |
0.0887 USDT |
0.0864 USDT |
0.0917 USDT |
0.0907 USDT |
| 2025-01-02 |
0.0895 USDT |
4,501,603.2738 UTK |
0.0890 USDT |
0.0872 USDT |
0.0934 USDT |
0.0884 USDT |
| 2025-01-01 |
0.0887 USDT |
3,401,941.1292 UTK |
0.0908 USDT |
0.0866 USDT |
0.0938 USDT |
0.0877 USDT |
| 2024-12-31 |
0.0899 USDT |
1,755,415.8974 UTK |
0.0900 USDT |
0.0861 USDT |
0.0955 USDT |
0.0900 USDT |
| 2024-12-30 |
0.0930 USDT |
2,929,288.6586 UTK |
0.0929 USDT |
0.0876 USDT |
0.0995 USDT |
0.0901 USDT |
| 2024-12-29 |
0.0958 USDT |
5,321,516.5080 UTK |
0.0865 USDT |
0.0837 USDT |
0.1140 USDT |
0.0963 USDT |
| 2024-12-28 |
0.0879 USDT |
1,583,962.7687 UTK |
0.0912 USDT |
0.0852 USDT |
0.0927 USDT |
0.0860 USDT |
| 2024-12-27 |
0.0941 USDT |
2,574,962.4921 UTK |
0.0887 USDT |
0.0867 USDT |
0.1018 USDT |
0.0924 USDT |
| 2024-12-26 |
0.0908 USDT |
1,661,846.7546 UTK |
0.0954 USDT |
0.0807 USDT |
0.0966 USDT |
0.0886 USDT |
| 2024-12-25 |
0.0971 USDT |
1,628,784.3358 UTK |
0.0987 USDT |
0.0924 USDT |
0.1016 USDT |
0.0964 USDT |
| 2024-12-24 |
0.0985 USDT |
2,026,808.0540 UTK |
0.0992 USDT |
0.0955 USDT |
0.1020 USDT |
0.0989 USDT |
| 2024-12-23 |
0.1043 USDT |
1,928,852.6862 UTK |
0.0980 USDT |
0.0977 USDT |
0.1112 USDT |
0.1024 USDT |
| 2024-12-22 |
0.0990 USDT |
6,033,693.3371 UTK |
0.0883 USDT |
0.0867 USDT |
0.1144 USDT |
0.0981 USDT |
| 2024-12-21 |
0.0944 USDT |
2,391,065.1127 UTK |
0.1041 USDT |
0.0861 USDT |
0.1052 USDT |
0.0884 USDT |
| 2024-12-20 |
0.0936 USDT |
4,314,082.3633 UTK |
0.0951 USDT |
0.0785 USDT |
0.1096 USDT |
0.1043 USDT |
| 2024-12-19 |
0.1053 USDT |
4,063,141.5058 UTK |
0.1126 USDT |
0.0922 USDT |
0.1196 USDT |
0.0961 USDT |
| 2024-12-18 |
0.1226 USDT |
8,735,408.3303 UTK |
0.1029 USDT |
0.1015 USDT |
0.1394 USDT |
0.1129 USDT |
| 2024-12-17 |
0.1106 USDT |
3,808,622.1868 UTK |
0.1177 USDT |
0.1018 USDT |
0.1242 USDT |
0.1045 USDT |
| 2024-12-16 |
0.1195 USDT |
8,058,192.4085 UTK |
0.1351 USDT |
0.1027 USDT |
0.1387 USDT |
0.1202 USDT |
| 2024-12-15 |
0.1404 USDT |
15,218,319.0450 UTK |
0.1126 USDT |
0.1104 USDT |
0.1762 USDT |
0.1378 USDT |
| 2024-12-14 |
0.0979 USDT |
8,054,506.2265 UTK |
0.0955 USDT |
0.0814 USDT |
0.1276 USDT |
0.1194 USDT |
| 2024-12-13 |
0.1091 USDT |
21,004,359.1584 UTK |
0.0952 USDT |
0.0855 USDT |
0.1436 USDT |
0.0956 USDT |
| 2024-12-12 |
0.0871 USDT |
5,456,821.9123 UTK |
0.0577 USDT |
0.0571 USDT |
0.1251 USDT |
0.1010 USDT |
| 2024-12-11 |
0.0564 USDT |
352,263.9942 UTK |
0.0538 USDT |
0.0518 USDT |
0.0596 USDT |
0.0589 USDT |
| 2024-12-10 |
0.0554 USDT |
879,621.4434 UTK |
0.0569 USDT |
0.0505 USDT |
0.0629 USDT |
0.0512 USDT |
| 2024-12-09 |
0.0634 USDT |
1,201,845.5144 UTK |
0.0706 USDT |
0.0605 USDT |
0.0706 USDT |
0.0608 USDT |
| 2024-12-08 |
0.0674 USDT |
401,256.8829 UTK |
0.0659 USDT |
0.0650 USDT |
0.0705 USDT |
0.0702 USDT |
| 2024-12-07 |
0.0671 USDT |
234,015.0721 UTK |
0.0693 USDT |
0.0660 USDT |
0.0697 USDT |
0.0667 USDT |
| 2024-12-06 |
0.0669 USDT |
498,912.4467 UTK |
0.0652 USDT |
0.0649 USDT |
0.0695 USDT |
0.0691 USDT |
| 2024-12-05 |
0.0661 USDT |
635,065.3165 UTK |
0.0656 USDT |
0.0628 USDT |
0.0678 USDT |
0.0671 USDT |
| 2024-12-04 |
0.0659 USDT |
1,472,434.9330 UTK |
0.0648 USDT |
0.0624 USDT |
0.0690 USDT |
0.0655 USDT |