Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0385 USDT |
62,210.3203 UTK |
0.0390 USDT |
0.0376 USDT |
0.0391 USDT |
0.0377 USDT |
| 2024-08-13 |
0.0390 USDT |
49,238.0404 UTK |
0.0398 USDT |
0.0384 USDT |
0.0401 USDT |
0.0396 USDT |
| 2024-08-12 |
0.0390 USDT |
43,800.5348 UTK |
0.0383 USDT |
0.0377 USDT |
0.0404 USDT |
0.0395 USDT |
| 2024-08-11 |
0.0394 USDT |
9,998.6336 UTK |
0.0393 USDT |
0.0384 USDT |
0.0401 USDT |
0.0384 USDT |
| 2024-08-10 |
0.0395 USDT |
52,087.6084 UTK |
0.0397 USDT |
0.0391 USDT |
0.0400 USDT |
0.0394 USDT |
| 2024-08-09 |
0.0397 USDT |
71,932.7366 UTK |
0.0397 USDT |
0.0390 USDT |
0.0407 USDT |
0.0392 USDT |
| 2024-08-08 |
0.0387 USDT |
88,737.7850 UTK |
0.0366 USDT |
0.0366 USDT |
0.0417 USDT |
0.0397 USDT |
| 2024-08-07 |
0.0368 USDT |
103,091.8617 UTK |
0.0371 USDT |
0.0357 USDT |
0.0384 USDT |
0.0362 USDT |
| 2024-08-06 |
0.0365 USDT |
84,546.9481 UTK |
0.0359 USDT |
0.0355 USDT |
0.0374 USDT |
0.0372 USDT |
| 2024-08-05 |
0.0343 USDT |
566,733.9804 UTK |
0.0368 USDT |
0.0316 USDT |
0.0368 USDT |
0.0350 USDT |
| 2024-08-04 |
0.0379 USDT |
68,899.1381 UTK |
0.0377 USDT |
0.0357 USDT |
0.0390 USDT |
0.0379 USDT |
| 2024-08-03 |
0.0403 USDT |
72,122.5461 UTK |
0.0403 USDT |
0.0385 USDT |
0.0411 USDT |
0.0385 USDT |
| 2024-08-02 |
0.0423 USDT |
293,661.8397 UTK |
0.0442 USDT |
0.0400 USDT |
0.0443 USDT |
0.0401 USDT |
| 2024-08-01 |
0.0425 USDT |
140,510.6569 UTK |
0.0448 USDT |
0.0411 USDT |
0.0448 USDT |
0.0417 USDT |
| 2024-07-31 |
0.0454 USDT |
73,250.0721 UTK |
0.0460 USDT |
0.0441 USDT |
0.0466 USDT |
0.0444 USDT |
| 2024-07-30 |
0.0472 USDT |
245,636.8481 UTK |
0.0479 USDT |
0.0452 USDT |
0.0482 USDT |
0.0458 USDT |
| 2024-07-29 |
0.0475 USDT |
269,193.5493 UTK |
0.0485 USDT |
0.0463 USDT |
0.0508 USDT |
0.0479 USDT |
| 2024-07-28 |
0.0488 USDT |
59,454.6638 UTK |
0.0484 USDT |
0.0474 USDT |
0.0507 USDT |
0.0488 USDT |
| 2024-07-27 |
0.0491 USDT |
49,948.7992 UTK |
0.0491 USDT |
0.0477 USDT |
0.0499 USDT |
0.0486 USDT |
| 2024-07-26 |
0.0483 USDT |
22,931.7044 UTK |
0.0473 USDT |
0.0473 USDT |
0.0491 USDT |
0.0488 USDT |
| 2024-07-25 |
0.0455 USDT |
572,027.2792 UTK |
0.0472 USDT |
0.0440 USDT |
0.0481 USDT |
0.0474 USDT |
| 2024-07-24 |
0.0480 USDT |
358,053.7740 UTK |
0.0503 USDT |
0.0455 USDT |
0.0506 USDT |
0.0482 USDT |
| 2024-07-23 |
0.0516 USDT |
172,586.6990 UTK |
0.0527 USDT |
0.0502 USDT |
0.0534 USDT |
0.0510 USDT |
| 2024-07-22 |
0.0556 USDT |
381,149.9494 UTK |
0.0576 USDT |
0.0531 USDT |
0.0581 USDT |
0.0531 USDT |
| 2024-07-21 |
0.0566 USDT |
163,400.7734 UTK |
0.0554 USDT |
0.0551 USDT |
0.0577 USDT |
0.0576 USDT |
| 2024-07-20 |
0.0552 USDT |
7,410.1903 UTK |
0.0555 USDT |
0.0541 USDT |
0.0562 USDT |
0.0560 USDT |
| 2024-07-19 |
0.0537 USDT |
85,327.9158 UTK |
0.0527 USDT |
0.0522 USDT |
0.0556 USDT |
0.0556 USDT |
| 2024-07-18 |
0.0546 USDT |
126,568.1615 UTK |
0.0566 USDT |
0.0521 USDT |
0.0575 USDT |
0.0530 USDT |
| 2024-07-17 |
0.0553 USDT |
177,662.7275 UTK |
0.0570 USDT |
0.0547 USDT |
0.0587 USDT |
0.0556 USDT |
| 2024-07-16 |
0.0560 USDT |
215,767.4335 UTK |
0.0568 USDT |
0.0534 USDT |
0.0572 USDT |
0.0568 USDT |
| 2024-07-15 |
0.0541 USDT |
71,570.8726 UTK |
0.0535 USDT |
0.0535 USDT |
0.0557 USDT |
0.0556 USDT |
| 2024-07-14 |
0.0526 USDT |
54,765.7662 UTK |
0.0521 USDT |
0.0518 USDT |
0.0529 USDT |
0.0523 USDT |
| 2024-07-13 |
0.0512 USDT |
34,944.1913 UTK |
0.0513 USDT |
0.0509 USDT |
0.0516 USDT |
0.0515 USDT |
| 2024-07-12 |
0.0503 USDT |
39,918.2550 UTK |
0.0497 USDT |
0.0491 USDT |
0.0511 USDT |
0.0506 USDT |
| 2024-07-11 |
0.0504 USDT |
78,022.3860 UTK |
0.0503 USDT |
0.0498 USDT |
0.0512 USDT |
0.0498 USDT |
| 2024-07-10 |
0.0497 USDT |
96,598.7373 UTK |
0.0497 USDT |
0.0489 USDT |
0.0502 USDT |
0.0497 USDT |
| 2024-07-09 |
0.0483 USDT |
29,591.1399 UTK |
0.0483 USDT |
0.0478 USDT |
0.0495 USDT |
0.0494 USDT |
| 2024-07-08 |
0.0471 USDT |
81,051.5701 UTK |
0.0452 USDT |
0.0441 USDT |
0.0487 USDT |
0.0481 USDT |
| 2024-07-07 |
0.0474 USDT |
50,992.7014 UTK |
0.0486 USDT |
0.0460 USDT |
0.0488 USDT |
0.0464 USDT |