Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0543 USDT |
193,645.5787 UTK |
0.0536 USDT |
0.0532 USDT |
0.0553 USDT |
0.0550 USDT |
| 2024-06-24 |
0.0518 USDT |
441,899.2056 UTK |
0.0514 USDT |
0.0494 USDT |
0.0530 USDT |
0.0516 USDT |
| 2024-06-23 |
0.0537 USDT |
53,073.4073 UTK |
0.0540 USDT |
0.0519 USDT |
0.0546 USDT |
0.0522 USDT |
| 2024-06-22 |
0.0528 USDT |
100,483.2108 UTK |
0.0526 USDT |
0.0517 USDT |
0.0538 USDT |
0.0537 USDT |
| 2024-06-21 |
0.0537 USDT |
30,223.8921 UTK |
0.0533 USDT |
0.0524 USDT |
0.0546 USDT |
0.0529 USDT |
| 2024-06-20 |
0.0550 USDT |
109,602.3545 UTK |
0.0554 USDT |
0.0532 USDT |
0.0585 USDT |
0.0543 USDT |
| 2024-06-19 |
0.0559 USDT |
278,052.9386 UTK |
0.0575 USDT |
0.0534 USDT |
0.0595 USDT |
0.0549 USDT |
| 2024-06-18 |
0.0569 USDT |
305,760.8594 UTK |
0.0613 USDT |
0.0536 USDT |
0.0613 USDT |
0.0575 USDT |
| 2024-06-17 |
0.0626 USDT |
113,914.8891 UTK |
0.0672 USDT |
0.0598 USDT |
0.0675 USDT |
0.0614 USDT |
| 2024-06-16 |
0.0661 USDT |
92,669.0451 UTK |
0.0663 USDT |
0.0654 USDT |
0.0680 USDT |
0.0670 USDT |
| 2024-06-15 |
0.0679 USDT |
102,015.9483 UTK |
0.0653 USDT |
0.0653 USDT |
0.0706 USDT |
0.0667 USDT |
| 2024-06-14 |
0.0657 USDT |
250,124.9178 UTK |
0.0674 USDT |
0.0629 USDT |
0.0706 USDT |
0.0653 USDT |
| 2024-06-13 |
0.0689 USDT |
219,209.3674 UTK |
0.0708 USDT |
0.0669 USDT |
0.0716 USDT |
0.0678 USDT |
| 2024-06-12 |
0.0719 USDT |
196,656.5117 UTK |
0.0691 USDT |
0.0682 USDT |
0.0747 USDT |
0.0716 USDT |
| 2024-06-11 |
0.0705 USDT |
386,710.0220 UTK |
0.0738 USDT |
0.0681 USDT |
0.0738 USDT |
0.0687 USDT |
| 2024-06-10 |
0.0742 USDT |
80,467.9292 UTK |
0.0759 USDT |
0.0735 USDT |
0.0761 USDT |
0.0744 USDT |
| 2024-06-09 |
0.0746 USDT |
53,820.1753 UTK |
0.0740 USDT |
0.0733 USDT |
0.0758 USDT |
0.0757 USDT |
| 2024-06-08 |
0.0761 USDT |
399,112.1563 UTK |
0.0787 USDT |
0.0746 USDT |
0.0792 USDT |
0.0753 USDT |
| 2024-06-07 |
0.0861 USDT |
667,227.6766 UTK |
0.0868 USDT |
0.0781 USDT |
0.0890 USDT |
0.0788 USDT |
| 2024-06-06 |
0.0861 USDT |
152,414.8429 UTK |
0.0875 USDT |
0.0847 USDT |
0.0886 USDT |
0.0876 USDT |
| 2024-06-05 |
0.0863 USDT |
149,458.6582 UTK |
0.0844 USDT |
0.0843 USDT |
0.0883 USDT |
0.0875 USDT |
| 2024-06-04 |
0.0839 USDT |
297,346.3678 UTK |
0.0827 USDT |
0.0820 USDT |
0.0857 USDT |
0.0840 USDT |
| 2024-06-03 |
0.0825 USDT |
135,678.3814 UTK |
0.0797 USDT |
0.0793 USDT |
0.0839 USDT |
0.0828 USDT |
| 2024-06-02 |
0.0808 USDT |
179,229.4037 UTK |
0.0817 USDT |
0.0798 USDT |
0.0818 USDT |
0.0798 USDT |
| 2024-06-01 |
0.0807 USDT |
107,677.2875 UTK |
0.0813 USDT |
0.0793 USDT |
0.0824 USDT |
0.0821 USDT |
| 2024-05-31 |
0.0802 USDT |
206,113.7732 UTK |
0.0789 USDT |
0.0776 USDT |
0.0822 USDT |
0.0807 USDT |
| 2024-05-30 |
0.0794 USDT |
76,819.9295 UTK |
0.0798 USDT |
0.0766 USDT |
0.0812 USDT |
0.0787 USDT |
| 2024-05-29 |
0.0821 USDT |
348,633.9008 UTK |
0.0812 USDT |
0.0789 USDT |
0.0848 USDT |
0.0795 USDT |
| 2024-05-28 |
0.0802 USDT |
250,400.9559 UTK |
0.0818 USDT |
0.0788 USDT |
0.0818 USDT |
0.0802 USDT |
| 2024-05-27 |
0.0802 USDT |
212,631.6102 UTK |
0.0787 USDT |
0.0780 USDT |
0.0819 USDT |
0.0812 USDT |
| 2024-05-26 |
0.0786 USDT |
99,639.5037 UTK |
0.0789 USDT |
0.0778 USDT |
0.0797 USDT |
0.0787 USDT |
| 2024-05-25 |
0.0775 USDT |
112,787.8186 UTK |
0.0767 USDT |
0.0764 USDT |
0.0786 USDT |
0.0777 USDT |
| 2024-05-24 |
0.0757 USDT |
116,988.1852 UTK |
0.0758 USDT |
0.0729 USDT |
0.0769 USDT |
0.0761 USDT |
| 2024-05-23 |
0.0770 USDT |
148,890.6532 UTK |
0.0781 USDT |
0.0734 USDT |
0.0787 USDT |
0.0763 USDT |
| 2024-05-22 |
0.0788 USDT |
119,562.2440 UTK |
0.0804 USDT |
0.0774 USDT |
0.0806 USDT |
0.0782 USDT |
| 2024-05-21 |
0.0812 USDT |
300,046.1991 UTK |
0.0807 USDT |
0.0797 USDT |
0.0827 USDT |
0.0806 USDT |
| 2024-05-20 |
0.0765 USDT |
553,272.0748 UTK |
0.0755 USDT |
0.0748 USDT |
0.0799 USDT |
0.0789 USDT |
| 2024-05-19 |
0.0783 USDT |
29,793.9710 UTK |
0.0801 USDT |
0.0757 USDT |
0.0808 USDT |
0.0767 USDT |
| 2024-05-18 |
0.0824 USDT |
32,416.0729 UTK |
0.0831 USDT |
0.0799 USDT |
0.0840 USDT |
0.0808 USDT |
| 2024-05-17 |
0.0840 USDT |
72,283.4543 UTK |
0.0819 USDT |
0.0817 USDT |
0.0857 USDT |
0.0845 USDT |
| 2024-05-16 |
0.0816 USDT |
156,148.8440 UTK |
0.0839 USDT |
0.0792 USDT |
0.0851 USDT |
0.0815 USDT |
| 2024-05-15 |
0.0815 USDT |
165,014.6947 UTK |
0.0778 USDT |
0.0765 USDT |
0.0898 USDT |
0.0831 USDT |
| 2024-05-14 |
0.0770 USDT |
194,814.5187 UTK |
0.0794 USDT |
0.0753 USDT |
0.0795 USDT |
0.0780 USDT |
| 2024-05-13 |
0.0774 USDT |
166,020.7445 UTK |
0.0769 USDT |
0.0736 USDT |
0.0799 USDT |
0.0794 USDT |
| 2024-05-12 |
0.0774 USDT |
46,481.1953 UTK |
0.0762 USDT |
0.0762 USDT |
0.0789 USDT |
0.0771 USDT |
| 2024-05-11 |
0.0786 USDT |
84,173.9804 UTK |
0.0786 USDT |
0.0762 USDT |
0.0805 USDT |
0.0763 USDT |
| 2024-05-10 |
0.0805 USDT |
161,184.3371 UTK |
0.0832 USDT |
0.0781 USDT |
0.0840 USDT |
0.0781 USDT |
| 2024-05-09 |
0.0773 USDT |
73,438.8010 UTK |
0.0794 USDT |
0.0756 USDT |
0.0795 USDT |
0.0772 USDT |
| 2024-05-08 |
0.0794 USDT |
90,156.7385 UTK |
0.0803 USDT |
0.0778 USDT |
0.0808 USDT |
0.0790 USDT |
| 2024-05-07 |
0.0833 USDT |
88,711.1651 UTK |
0.0830 USDT |
0.0819 USDT |
0.0845 USDT |
0.0824 USDT |