Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
0.0906 USDT |
163,844.6921 UTK |
0.0892 USDT |
0.0866 USDT |
0.0940 USDT |
0.0940 USDT |
| 2024-04-15 |
0.0952 USDT |
175,163.5320 UTK |
0.0927 USDT |
0.0890 USDT |
0.0999 USDT |
0.0915 USDT |
| 2024-04-14 |
0.0906 USDT |
235,960.1120 UTK |
0.0868 USDT |
0.0829 USDT |
0.0950 USDT |
0.0927 USDT |
| 2024-04-13 |
0.1002 USDT |
228,562.1242 UTK |
0.1021 USDT |
0.0917 USDT |
0.1059 USDT |
0.0938 USDT |
| 2024-04-12 |
0.1117 USDT |
354,120.4176 UTK |
0.1229 USDT |
0.0975 USDT |
0.1285 USDT |
0.1025 USDT |
| 2024-04-11 |
0.1236 USDT |
99,295.4546 UTK |
0.1250 USDT |
0.1191 USDT |
0.1270 USDT |
0.1192 USDT |
| 2024-04-10 |
0.1200 USDT |
295,538.6616 UTK |
0.1228 USDT |
0.1183 USDT |
0.1241 USDT |
0.1222 USDT |
| 2024-04-09 |
0.1281 USDT |
145,733.8494 UTK |
0.1335 USDT |
0.1233 USDT |
0.1352 USDT |
0.1240 USDT |
| 2024-04-08 |
0.1308 USDT |
195,395.7963 UTK |
0.1276 USDT |
0.1246 USDT |
0.1361 USDT |
0.1345 USDT |
| 2024-04-07 |
0.1239 USDT |
454,519.6480 UTK |
0.1191 USDT |
0.1190 USDT |
0.1269 USDT |
0.1241 USDT |
| 2024-04-06 |
0.1174 USDT |
76,894.8960 UTK |
0.1153 USDT |
0.1132 USDT |
0.1200 USDT |
0.1194 USDT |
| 2024-04-05 |
0.1204 USDT |
215,038.9160 UTK |
0.1256 USDT |
0.1148 USDT |
0.1282 USDT |
0.1173 USDT |
| 2024-04-04 |
0.1174 USDT |
131,851.7140 UTK |
0.1126 USDT |
0.1105 USDT |
0.1245 USDT |
0.1186 USDT |
| 2024-04-03 |
0.1185 USDT |
227,191.8670 UTK |
0.1175 USDT |
0.1131 USDT |
0.1215 USDT |
0.1131 USDT |
| 2024-04-02 |
0.1186 USDT |
333,218.6560 UTK |
0.1270 USDT |
0.1109 USDT |
0.1270 USDT |
0.1194 USDT |
| 2024-04-01 |
0.1281 USDT |
396,830.5713 UTK |
0.1359 USDT |
0.1238 USDT |
0.1369 USDT |
0.1262 USDT |
| 2024-03-31 |
0.1342 USDT |
91,024.4530 UTK |
0.1311 USDT |
0.1301 USDT |
0.1405 USDT |
0.1367 USDT |
| 2024-03-30 |
0.1354 USDT |
191,762.7949 UTK |
0.1353 USDT |
0.1296 USDT |
0.1405 USDT |
0.1308 USDT |
| 2024-03-29 |
0.1338 USDT |
365,900.8829 UTK |
0.1360 USDT |
0.1291 USDT |
0.1375 USDT |
0.1358 USDT |