Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-03 |
0.0603 USDT |
1,652,006.6831 UTK |
0.0573 USDT |
0.0567 USDT |
0.0631 USDT |
0.0619 USDT |
| 2024-12-02 |
0.0536 USDT |
852,884.1103 UTK |
0.0538 USDT |
0.0503 USDT |
0.0556 USDT |
0.0551 USDT |
| 2024-12-01 |
0.0534 USDT |
441,600.6579 UTK |
0.0537 USDT |
0.0513 USDT |
0.0548 USDT |
0.0523 USDT |
| 2024-11-30 |
0.0524 USDT |
477,706.5124 UTK |
0.0521 USDT |
0.0509 USDT |
0.0548 USDT |
0.0544 USDT |
| 2024-11-29 |
0.0518 USDT |
688,183.8227 UTK |
0.0500 USDT |
0.0498 USDT |
0.0540 USDT |
0.0532 USDT |
| 2024-11-28 |
0.0492 USDT |
616,529.6043 UTK |
0.0483 USDT |
0.0471 USDT |
0.0501 USDT |
0.0498 USDT |
| 2024-11-27 |
0.0483 USDT |
954,838.9581 UTK |
0.0467 USDT |
0.0464 USDT |
0.0500 USDT |
0.0478 USDT |
| 2024-11-26 |
0.0457 USDT |
924,688.4886 UTK |
0.0462 USDT |
0.0433 USDT |
0.0479 USDT |
0.0467 USDT |
| 2024-11-25 |
0.0466 USDT |
832,559.0248 UTK |
0.0462 USDT |
0.0452 USDT |
0.0480 USDT |
0.0463 USDT |
| 2024-11-24 |
0.0469 USDT |
911,733.5512 UTK |
0.0469 USDT |
0.0447 USDT |
0.0520 USDT |
0.0454 USDT |
| 2024-11-23 |
0.0462 USDT |
1,072,993.0621 UTK |
0.0452 USDT |
0.0442 USDT |
0.0477 USDT |
0.0460 USDT |
| 2024-11-22 |
0.0446 USDT |
2,462,559.4210 UTK |
0.0449 USDT |
0.0416 USDT |
0.0476 USDT |
0.0445 USDT |
| 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 |