Crypto exchange Kucoin

Market UTRUST (UTK) / Tether (USDT)

Identifier on Kucoin: UTK-USDT
Date Price Volume Open Low High Close
2024-11-21 0.0455 USDT 5,240,700.4791 UTK 0.0380 USDT 0.0375 USDT 0.0559 USDT 0.0434 USDT
2024-11-20 0.0381 USDT 859,143.0665 UTK 0.0388 USDT 0.0369 USDT 0.0390 USDT 0.0373 USDT
2024-11-19 0.0411 USDT 3,112,311.3650 UTK 0.0391 USDT 0.0385 USDT 0.0453 USDT 0.0390 USDT
2024-11-18 0.0374 USDT 775,045.3130 UTK 0.0362 USDT 0.0356 USDT 0.0386 USDT 0.0384 USDT
2024-11-17 0.0399 USDT 1,853,875.2676 UTK 0.0370 USDT 0.0350 USDT 0.0506 USDT 0.0362 USDT
2024-11-16 0.0356 USDT 468,026.9143 UTK 0.0343 USDT 0.0343 USDT 0.0368 USDT 0.0367 USDT
2024-11-15 0.0331 USDT 647,667.3902 UTK 0.0325 USDT 0.0320 USDT 0.0347 USDT 0.0346 USDT
2024-11-14 0.0334 USDT 484,489.1550 UTK 0.0336 USDT 0.0315 USDT 0.0348 USDT 0.0330 USDT
2024-11-13 0.0348 USDT 522,679.2535 UTK 0.0363 USDT 0.0334 USDT 0.0363 USDT 0.0352 USDT
2024-11-12 0.0381 USDT 674,964.3888 UTK 0.0399 USDT 0.0357 USDT 0.0407 USDT 0.0370 USDT
2024-11-11 0.0389 USDT 494,554.2015 UTK 0.0387 USDT 0.0378 USDT 0.0401 USDT 0.0400 USDT
2024-11-10 0.0382 USDT 399,308.6182 UTK 0.0369 USDT 0.0368 USDT 0.0395 USDT 0.0393 USDT
2024-11-09 0.0363 USDT 416,331.5215 UTK 0.0359 USDT 0.0357 USDT 0.0372 USDT 0.0359 USDT
2024-11-08 0.0356 USDT 597,662.6828 UTK 0.0356 USDT 0.0347 USDT 0.0369 USDT 0.0356 USDT
2024-11-07 0.0346 USDT 319,422.4131 UTK 0.0343 USDT 0.0337 USDT 0.0379 USDT 0.0354 USDT
2024-11-06 0.0329 USDT 282,609.8056 UTK 0.0313 USDT 0.0312 USDT 0.0337 USDT 0.0335 USDT
2024-11-05 0.0309 USDT 138,755.1311 UTK 0.0300 USDT 0.0300 USDT 0.0316 USDT 0.0314 USDT
2024-11-04 0.0304 USDT 385,075.8659 UTK 0.0306 USDT 0.0291 USDT 0.0315 USDT 0.0303 USDT
2024-11-03 0.0303 USDT 185,325.0404 UTK 0.0316 USDT 0.0296 USDT 0.0316 USDT 0.0306 USDT
2024-11-02 0.0321 USDT 335,136.1866 UTK 0.0326 USDT 0.0314 USDT 0.0328 USDT 0.0316 USDT
2024-11-01 0.0332 USDT 495,304.2288 UTK 0.0338 USDT 0.0327 USDT 0.0339 USDT 0.0329 USDT
2024-10-31 0.0347 USDT 250,781.8764 UTK 0.0356 USDT 0.0335 USDT 0.0356 USDT 0.0336 USDT
2024-10-30 0.0358 USDT 420,226.3815 UTK 0.0363 USDT 0.0350 USDT 0.0366 USDT 0.0353 USDT
2024-10-29 0.0354 USDT 433,170.6551 UTK 0.0346 USDT 0.0322 USDT 0.0365 USDT 0.0356 USDT
2024-10-28 0.0342 USDT 209,778.4010 UTK 0.0345 USDT 0.0334 USDT 0.0352 USDT 0.0341 USDT
2024-10-27 0.0340 USDT 178,965.6765 UTK 0.0334 USDT 0.0333 USDT 0.0347 USDT 0.0344 USDT
2024-10-26 0.0330 USDT 226,869.7074 UTK 0.0335 USDT 0.0322 USDT 0.0337 USDT 0.0334 USDT
2024-10-25 0.0352 USDT 147,517.6683 UTK 0.0361 USDT 0.0346 USDT 0.0361 USDT 0.0351 USDT
2024-10-24 0.0362 USDT 256,236.8146 UTK 0.0365 USDT 0.0356 USDT 0.0376 USDT 0.0361 USDT
2024-10-23 0.0366 USDT 162,691.6313 UTK 0.0381 USDT 0.0356 USDT 0.0381 USDT 0.0362 USDT
2024-10-22 0.0380 USDT 212,925.6110 UTK 0.0390 USDT 0.0372 USDT 0.0391 USDT 0.0379 USDT
2024-10-21 0.0389 USDT 344,931.9036 UTK 0.0385 USDT 0.0378 USDT 0.0400 USDT 0.0380 USDT
2024-10-20 0.0373 USDT 209,229.7066 UTK 0.0371 USDT 0.0365 USDT 0.0384 USDT 0.0378 USDT
2024-10-19 0.0376 USDT 66,467.7420 UTK 0.0372 USDT 0.0367 USDT 0.0381 USDT 0.0371 USDT
2024-10-18 0.0366 USDT 297,218.3207 UTK 0.0360 USDT 0.0357 USDT 0.0373 USDT 0.0370 USDT
2024-10-17 0.0368 USDT 326,689.1447 UTK 0.0383 USDT 0.0355 USDT 0.0387 USDT 0.0361 USDT
2024-10-16 0.0392 USDT 920,342.9689 UTK 0.0424 USDT 0.0377 USDT 0.0424 USDT 0.0381 USDT
2024-10-15 0.0432 USDT 489,508.5057 UTK 0.0446 USDT 0.0410 USDT 0.0446 USDT 0.0421 USDT
2024-10-14 0.0443 USDT 419,907.4769 UTK 0.0429 USDT 0.0421 USDT 0.0483 USDT 0.0442 USDT
2024-10-13 0.0425 USDT 115,632.1321 UTK 0.0427 USDT 0.0411 USDT 0.0457 USDT 0.0416 USDT
2024-10-12 0.0424 USDT 107,923.7512 UTK 0.0417 USDT 0.0414 USDT 0.0431 USDT 0.0427 USDT
2024-10-11 0.0411 USDT 134,822.2713 UTK 0.0399 USDT 0.0397 USDT 0.0419 USDT 0.0417 USDT
2024-10-10 0.0398 USDT 217,604.8550 UTK 0.0403 USDT 0.0386 USDT 0.0407 USDT 0.0393 USDT
2024-10-09 0.0403 USDT 198,593.0712 UTK 0.0412 USDT 0.0396 USDT 0.0416 USDT 0.0400 USDT
2024-10-08 0.0412 USDT 179,671.8805 UTK 0.0406 USDT 0.0393 USDT 0.0422 USDT 0.0411 USDT
2024-10-07 0.0411 USDT 115,732.1409 UTK 0.0409 USDT 0.0403 USDT 0.0418 USDT 0.0410 USDT
2024-10-06 0.0400 USDT 168,239.9757 UTK 0.0391 USDT 0.0386 USDT 0.0407 USDT 0.0403 USDT
2024-10-05 0.0387 USDT 277,000.4121 UTK 0.0390 USDT 0.0381 USDT 0.0394 USDT 0.0384 USDT
2024-10-04 0.0385 USDT 120,009.1533 UTK 0.0378 USDT 0.0377 USDT 0.0392 USDT 0.0390 USDT
2024-10-03 0.0376 USDT 166,262.7934 UTK 0.0375 USDT 0.0365 USDT 0.0384 USDT 0.0375 USDT