Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0854 USDT |
145,092.2205 UTK |
0.0878 USDT |
0.0821 USDT |
0.0904 USDT |
0.0829 USDT |
| 2024-05-05 |
0.0869 USDT |
47,319.0863 UTK |
0.0881 USDT |
0.0854 USDT |
0.0886 USDT |
0.0876 USDT |
| 2024-05-04 |
0.0885 USDT |
53,384.6308 UTK |
0.0878 USDT |
0.0871 USDT |
0.0899 USDT |
0.0884 USDT |
| 2024-05-03 |
0.0878 USDT |
94,898.9410 UTK |
0.0858 USDT |
0.0848 USDT |
0.0898 USDT |
0.0887 USDT |
| 2024-05-02 |
0.0840 USDT |
63,307.2036 UTK |
0.0824 USDT |
0.0805 USDT |
0.0855 USDT |
0.0852 USDT |
| 2024-05-01 |
0.0802 USDT |
78,243.2715 UTK |
0.0807 USDT |
0.0760 USDT |
0.0832 USDT |
0.0813 USDT |
| 2024-04-30 |
0.0799 USDT |
181,012.3816 UTK |
0.0847 USDT |
0.0770 USDT |
0.0858 USDT |
0.0774 USDT |
| 2024-04-29 |
0.0833 USDT |
199,638.5983 UTK |
0.0845 USDT |
0.0816 USDT |
0.0852 USDT |
0.0848 USDT |
| 2024-04-28 |
0.0874 USDT |
53,766.3159 UTK |
0.0869 USDT |
0.0860 USDT |
0.0889 USDT |
0.0860 USDT |
| 2024-04-27 |
0.0860 USDT |
109,928.2613 UTK |
0.0877 USDT |
0.0840 USDT |
0.0880 USDT |
0.0865 USDT |
| 2024-04-26 |
0.0889 USDT |
81,996.5938 UTK |
0.0906 USDT |
0.0871 USDT |
0.0906 USDT |
0.0874 USDT |
| 2024-04-25 |
0.0924 USDT |
107,574.8676 UTK |
0.0935 USDT |
0.0901 USDT |
0.0944 USDT |
0.0914 USDT |
| 2024-04-24 |
0.1002 USDT |
269,146.2725 UTK |
0.1024 USDT |
0.0925 USDT |
0.1067 USDT |
0.0925 USDT |
| 2024-04-23 |
0.1011 USDT |
71,580.1140 UTK |
0.0989 USDT |
0.0977 USDT |
0.1044 USDT |
0.1030 USDT |
| 2024-04-22 |
0.0984 USDT |
87,885.8658 UTK |
0.0972 USDT |
0.0962 USDT |
0.1000 USDT |
0.0986 USDT |
| 2024-04-21 |
0.0986 USDT |
234,932.4778 UTK |
0.1027 USDT |
0.0966 USDT |
0.1027 USDT |
0.0972 USDT |
| 2024-04-20 |
0.1005 USDT |
86,480.4432 UTK |
0.0965 USDT |
0.0960 USDT |
0.1049 USDT |
0.1028 USDT |
| 2024-04-19 |
0.0957 USDT |
145,763.3511 UTK |
0.0935 USDT |
0.0878 USDT |
0.1000 USDT |
0.0971 USDT |
| 2024-04-18 |
0.0904 USDT |
128,092.3678 UTK |
0.0900 USDT |
0.0878 USDT |
0.0924 USDT |
0.0917 USDT |
| 2024-04-17 |
0.0911 USDT |
155,639.8496 UTK |
0.0939 USDT |
0.0883 USDT |
0.0941 USDT |
0.0914 USDT |