Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-06 |
0.0468 USDT |
44,784.4911 UTK |
0.0457 USDT |
0.0449 USDT |
0.0489 USDT |
0.0487 USDT |
| 2024-07-05 |
0.0437 USDT |
316,023.9312 UTK |
0.0458 USDT |
0.0407 USDT |
0.0465 USDT |
0.0452 USDT |
| 2024-07-04 |
0.0480 USDT |
226,947.2313 UTK |
0.0511 USDT |
0.0457 USDT |
0.0512 USDT |
0.0471 USDT |
| 2024-07-03 |
0.0520 USDT |
101,528.4238 UTK |
0.0536 USDT |
0.0508 USDT |
0.0537 USDT |
0.0513 USDT |
| 2024-07-02 |
0.0538 USDT |
99,756.1489 UTK |
0.0530 USDT |
0.0528 USDT |
0.0545 USDT |
0.0535 USDT |
| 2024-07-01 |
0.0544 USDT |
15,993.8883 UTK |
0.0547 USDT |
0.0534 USDT |
0.0556 USDT |
0.0542 USDT |
| 2024-06-30 |
0.0526 USDT |
144,083.1414 UTK |
0.0531 USDT |
0.0516 USDT |
0.0545 USDT |
0.0538 USDT |
| 2024-06-29 |
0.0538 USDT |
399,034.5091 UTK |
0.0540 USDT |
0.0535 USDT |
0.0549 USDT |
0.0537 USDT |
| 2024-06-28 |
0.0543 USDT |
107,338.2255 UTK |
0.0528 USDT |
0.0524 USDT |
0.0560 USDT |
0.0540 USDT |
| 2024-06-27 |
0.0526 USDT |
296,376.6590 UTK |
0.0542 USDT |
0.0514 USDT |
0.0542 USDT |
0.0529 USDT |
| 2024-06-26 |
0.0539 USDT |
192,792.9337 UTK |
0.0554 USDT |
0.0531 USDT |
0.0554 USDT |
0.0542 USDT |
| 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 |