Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |