Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0376 USDT |
166,262.7934 UTK |
0.0375 USDT |
0.0365 USDT |
0.0384 USDT |
0.0375 USDT |
| 2024-10-02 |
0.0395 USDT |
358,546.5044 UTK |
0.0386 USDT |
0.0386 USDT |
0.0404 USDT |
0.0396 USDT |
| 2024-10-01 |
0.0419 USDT |
205,631.2591 UTK |
0.0418 USDT |
0.0392 USDT |
0.0438 USDT |
0.0403 USDT |
| 2024-09-30 |
0.0432 USDT |
366,034.5473 UTK |
0.0446 USDT |
0.0414 USDT |
0.0446 USDT |
0.0417 USDT |
| 2024-09-29 |
0.0442 USDT |
158,735.5723 UTK |
0.0439 USDT |
0.0433 USDT |
0.0452 USDT |
0.0451 USDT |
| 2024-09-28 |
0.0456 USDT |
901,929.2485 UTK |
0.0475 USDT |
0.0443 USDT |
0.0475 USDT |
0.0446 USDT |
| 2024-09-27 |
0.0467 USDT |
616,852.3553 UTK |
0.0469 USDT |
0.0458 USDT |
0.0482 USDT |
0.0472 USDT |
| 2024-09-26 |
0.0472 USDT |
222,068.1659 UTK |
0.0479 USDT |
0.0462 USDT |
0.0483 USDT |
0.0477 USDT |
| 2024-09-25 |
0.0483 USDT |
133,327.2205 UTK |
0.0491 USDT |
0.0477 USDT |
0.0495 USDT |
0.0479 USDT |
| 2024-09-24 |
0.0475 USDT |
267,728.8770 UTK |
0.0472 USDT |
0.0459 USDT |
0.0487 USDT |
0.0486 USDT |
| 2024-09-23 |
0.0471 USDT |
421,022.6514 UTK |
0.0464 USDT |
0.0459 USDT |
0.0485 USDT |
0.0476 USDT |
| 2024-09-22 |
0.0468 USDT |
91,863.4686 UTK |
0.0486 USDT |
0.0460 USDT |
0.0486 USDT |
0.0464 USDT |
| 2024-09-21 |
0.0481 USDT |
83,512.5430 UTK |
0.0479 USDT |
0.0470 USDT |
0.0487 USDT |
0.0485 USDT |
| 2024-09-20 |
0.0471 USDT |
414,183.1010 UTK |
0.0464 USDT |
0.0456 USDT |
0.0487 USDT |
0.0474 USDT |
| 2024-09-19 |
0.0467 USDT |
236,223.2056 UTK |
0.0453 USDT |
0.0451 USDT |
0.0481 USDT |
0.0462 USDT |
| 2024-09-18 |
0.0432 USDT |
212,838.3467 UTK |
0.0440 USDT |
0.0419 USDT |
0.0445 USDT |
0.0440 USDT |
| 2024-09-17 |
0.0441 USDT |
208,894.6286 UTK |
0.0430 USDT |
0.0425 USDT |
0.0483 USDT |
0.0435 USDT |
| 2024-09-16 |
0.0436 USDT |
355,680.5696 UTK |
0.0446 USDT |
0.0416 USDT |
0.0448 USDT |
0.0427 USDT |
| 2024-09-15 |
0.0462 USDT |
61,556.5129 UTK |
0.0473 USDT |
0.0457 USDT |
0.0473 USDT |
0.0459 USDT |
| 2024-09-14 |
0.0471 USDT |
52,375.7534 UTK |
0.0473 USDT |
0.0467 USDT |
0.0475 USDT |
0.0471 USDT |
| 2024-09-13 |
0.0468 USDT |
105,162.1126 UTK |
0.0468 USDT |
0.0454 USDT |
0.0479 USDT |
0.0479 USDT |
| 2024-09-12 |
0.0465 USDT |
368,817.7429 UTK |
0.0461 USDT |
0.0452 USDT |
0.0473 USDT |
0.0466 USDT |
| 2024-09-11 |
0.0452 USDT |
158,161.9755 UTK |
0.0467 USDT |
0.0443 USDT |
0.0467 USDT |
0.0457 USDT |
| 2024-09-10 |
0.0455 USDT |
343,449.2357 UTK |
0.0455 USDT |
0.0446 USDT |
0.0467 USDT |
0.0465 USDT |
| 2024-09-09 |
0.0446 USDT |
228,575.7548 UTK |
0.0429 USDT |
0.0429 USDT |
0.0456 USDT |
0.0455 USDT |
| 2024-09-08 |
0.0421 USDT |
541,387.7745 UTK |
0.0410 USDT |
0.0410 USDT |
0.0431 USDT |
0.0426 USDT |
| 2024-09-07 |
0.0412 USDT |
39,256.4449 UTK |
0.0403 USDT |
0.0401 USDT |
0.0421 USDT |
0.0414 USDT |
| 2024-09-06 |
0.0418 USDT |
176,346.3001 UTK |
0.0422 USDT |
0.0394 USDT |
0.0430 USDT |
0.0401 USDT |
| 2024-09-05 |
0.0430 USDT |
290,461.5165 UTK |
0.0438 USDT |
0.0421 USDT |
0.0440 USDT |
0.0421 USDT |
| 2024-09-04 |
0.0426 USDT |
177,668.4224 UTK |
0.0435 USDT |
0.0416 USDT |
0.0445 USDT |
0.0433 USDT |
| 2024-09-03 |
0.0447 USDT |
57,157.6386 UTK |
0.0454 USDT |
0.0438 USDT |
0.0462 USDT |
0.0445 USDT |
| 2024-09-02 |
0.0443 USDT |
36,323.9483 UTK |
0.0429 USDT |
0.0426 USDT |
0.0455 USDT |
0.0454 USDT |
| 2024-09-01 |
0.0434 USDT |
102,626.4328 UTK |
0.0445 USDT |
0.0426 USDT |
0.0445 USDT |
0.0439 USDT |
| 2024-08-31 |
0.0450 USDT |
111,153.1179 UTK |
0.0463 USDT |
0.0439 USDT |
0.0473 USDT |
0.0445 USDT |
| 2024-08-30 |
0.0450 USDT |
209,720.7842 UTK |
0.0442 USDT |
0.0428 USDT |
0.0468 USDT |
0.0462 USDT |
| 2024-08-29 |
0.0446 USDT |
234,602.3670 UTK |
0.0434 USDT |
0.0430 USDT |
0.0462 USDT |
0.0441 USDT |
| 2024-08-28 |
0.0447 USDT |
304,421.7633 UTK |
0.0445 USDT |
0.0428 USDT |
0.0461 USDT |
0.0435 USDT |
| 2024-08-27 |
0.0466 USDT |
320,103.0626 UTK |
0.0486 USDT |
0.0449 USDT |
0.0488 USDT |
0.0458 USDT |
| 2024-08-26 |
0.0503 USDT |
628,520.3604 UTK |
0.0478 USDT |
0.0468 USDT |
0.0530 USDT |
0.0495 USDT |
| 2024-08-25 |
0.0482 USDT |
362,559.8569 UTK |
0.0493 USDT |
0.0463 USDT |
0.0495 USDT |
0.0477 USDT |
| 2024-08-24 |
0.0492 USDT |
409,643.6908 UTK |
0.0487 USDT |
0.0468 USDT |
0.0514 USDT |
0.0489 USDT |
| 2024-08-23 |
0.0497 USDT |
1,094,556.4432 UTK |
0.0443 USDT |
0.0443 USDT |
0.0536 USDT |
0.0487 USDT |
| 2024-08-22 |
0.0446 USDT |
594,181.7986 UTK |
0.0453 USDT |
0.0432 USDT |
0.0459 USDT |
0.0443 USDT |
| 2024-08-21 |
0.0444 USDT |
1,148,265.4640 UTK |
0.0423 USDT |
0.0420 USDT |
0.0478 USDT |
0.0443 USDT |
| 2024-08-20 |
0.0445 USDT |
2,220,953.2254 UTK |
0.0395 USDT |
0.0391 USDT |
0.0497 USDT |
0.0433 USDT |
| 2024-08-19 |
0.0390 USDT |
2,118,477.7278 UTK |
0.0365 USDT |
0.0355 USDT |
0.0447 USDT |
0.0393 USDT |
| 2024-08-18 |
0.0367 USDT |
444,423.9137 UTK |
0.0341 USDT |
0.0335 USDT |
0.0389 USDT |
0.0377 USDT |
| 2024-08-17 |
0.0345 USDT |
137,231.4876 UTK |
0.0341 USDT |
0.0335 USDT |
0.0353 USDT |
0.0341 USDT |
| 2024-08-16 |
0.0341 USDT |
75,353.2045 UTK |
0.0343 USDT |
0.0331 USDT |
0.0352 USDT |
0.0341 USDT |
| 2024-08-15 |
0.0367 USDT |
31,977.1755 UTK |
0.0375 USDT |
0.0346 USDT |
0.0377 USDT |
0.0349 USDT |