Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.1063 USDT |
503,658.7470 UTK |
0.1027 USDT |
0.1003 USDT |
0.1125 USDT |
0.1125 USDT |
| 2024-03-19 |
0.1088 USDT |
443,302.0625 UTK |
0.1161 USDT |
0.1005 USDT |
0.1166 USDT |
0.1014 USDT |
| 2024-03-18 |
0.1124 USDT |
387,343.0162 UTK |
0.1139 USDT |
0.1069 USDT |
0.1170 USDT |
0.1144 USDT |
| 2024-03-17 |
0.1090 USDT |
166,039.0996 UTK |
0.1066 USDT |
0.1033 USDT |
0.1156 USDT |
0.1146 USDT |
| 2024-03-16 |
0.1127 USDT |
214,892.4132 UTK |
0.1182 USDT |
0.1053 USDT |
0.1204 USDT |
0.1065 USDT |
| 2024-03-15 |
0.1188 USDT |
403,413.5395 UTK |
0.1261 USDT |
0.1107 USDT |
0.1286 USDT |
0.1175 USDT |
| 2024-03-14 |
0.1256 USDT |
411,973.6704 UTK |
0.1308 USDT |
0.1177 USDT |
0.1310 USDT |
0.1251 USDT |
| 2024-03-13 |
0.1275 USDT |
415,788.5881 UTK |
0.1251 USDT |
0.1230 USDT |
0.1309 USDT |
0.1303 USDT |
| 2024-03-12 |
0.1230 USDT |
895,480.3470 UTK |
0.1201 USDT |
0.1156 USDT |
0.1296 USDT |
0.1246 USDT |
| 2024-03-11 |
0.1186 USDT |
431,672.1241 UTK |
0.1192 USDT |
0.1145 USDT |
0.1216 USDT |
0.1200 USDT |
| 2024-03-10 |
0.1210 USDT |
602,629.0838 UTK |
0.1186 USDT |
0.1179 USDT |
0.1261 USDT |
0.1182 USDT |
| 2024-03-09 |
0.1165 USDT |
680,261.4529 UTK |
0.1160 USDT |
0.1132 USDT |
0.1199 USDT |
0.1177 USDT |
| 2024-03-08 |
0.1141 USDT |
694,616.3769 UTK |
0.1126 USDT |
0.1085 USDT |
0.1194 USDT |
0.1152 USDT |
| 2024-03-07 |
0.1096 USDT |
645,255.9286 UTK |
0.1049 USDT |
0.1042 USDT |
0.1129 USDT |
0.1125 USDT |
| 2024-03-06 |
0.1013 USDT |
774,995.4625 UTK |
0.0957 USDT |
0.0924 USDT |
0.1094 USDT |
0.1067 USDT |
| 2024-03-05 |
0.1002 USDT |
1,018,491.1507 UTK |
0.1041 USDT |
0.0893 USDT |
0.1088 USDT |
0.0944 USDT |
| 2024-03-04 |
0.1032 USDT |
291,611.3013 UTK |
0.1048 USDT |
0.0990 USDT |
0.1095 USDT |
0.1015 USDT |
| 2024-03-03 |
0.1031 USDT |
596,040.9559 UTK |
0.1000 USDT |
0.0966 USDT |
0.1110 USDT |
0.1067 USDT |
| 2024-03-02 |
0.0964 USDT |
307,388.9916 UTK |
0.0950 USDT |
0.0925 USDT |
0.0994 USDT |
0.0974 USDT |
| 2024-03-01 |
0.0928 USDT |
297,425.5135 UTK |
0.0907 USDT |
0.0907 USDT |
0.0947 USDT |
0.0947 USDT |
| 2024-02-29 |
0.0923 USDT |
381,196.7844 UTK |
0.0894 USDT |
0.0887 USDT |
0.0952 USDT |
0.0900 USDT |
| 2024-02-28 |
0.0887 USDT |
1,012,425.9317 UTK |
0.0855 USDT |
0.0833 USDT |
0.0923 USDT |
0.0884 USDT |
| 2024-02-27 |
0.0855 USDT |
375,122.3238 UTK |
0.0853 USDT |
0.0842 USDT |
0.0876 USDT |
0.0857 USDT |
| 2024-02-26 |
0.0836 USDT |
305,031.7263 UTK |
0.0814 USDT |
0.0808 USDT |
0.0855 USDT |
0.0848 USDT |
| 2024-02-25 |
0.0812 USDT |
197,650.3719 UTK |
0.0800 USDT |
0.0798 USDT |
0.0825 USDT |
0.0816 USDT |
| 2024-02-24 |
0.0796 USDT |
280,797.0598 UTK |
0.0785 USDT |
0.0778 USDT |
0.0807 USDT |
0.0800 USDT |
| 2024-02-23 |
0.0791 USDT |
133,482.8854 UTK |
0.0799 USDT |
0.0775 USDT |
0.0808 USDT |
0.0782 USDT |
| 2024-02-22 |
0.0810 USDT |
207,368.6182 UTK |
0.0793 USDT |
0.0781 USDT |
0.0829 USDT |
0.0803 USDT |
| 2024-02-21 |
0.0792 USDT |
291,770.0708 UTK |
0.0827 USDT |
0.0756 USDT |
0.0833 USDT |
0.0794 USDT |
| 2024-02-20 |
0.0823 USDT |
491,225.2177 UTK |
0.0845 USDT |
0.0781 USDT |
0.0851 USDT |
0.0831 USDT |
| 2024-02-19 |
0.0851 USDT |
103,118.3697 UTK |
0.0853 USDT |
0.0841 USDT |
0.0863 USDT |
0.0847 USDT |
| 2024-02-18 |
0.0854 USDT |
152,434.1475 UTK |
0.0853 USDT |
0.0848 USDT |
0.0866 USDT |
0.0853 USDT |
| 2024-02-17 |
0.0851 USDT |
239,934.1966 UTK |
0.0873 USDT |
0.0838 USDT |
0.0878 USDT |
0.0845 USDT |
| 2024-02-16 |
0.0848 USDT |
245,491.2269 UTK |
0.0848 USDT |
0.0829 USDT |
0.0873 USDT |
0.0873 USDT |
| 2024-02-15 |
0.0837 USDT |
168,338.5658 UTK |
0.0833 USDT |
0.0824 USDT |
0.0851 USDT |
0.0845 USDT |
| 2024-02-14 |
0.0816 USDT |
322,910.8534 UTK |
0.0792 USDT |
0.0789 USDT |
0.0836 USDT |
0.0832 USDT |
| 2024-02-13 |
0.0801 USDT |
149,722.5433 UTK |
0.0811 USDT |
0.0785 USDT |
0.0814 USDT |
0.0799 USDT |
| 2024-02-12 |
0.0794 USDT |
225,013.5849 UTK |
0.0789 USDT |
0.0777 USDT |
0.0811 USDT |
0.0806 USDT |
| 2024-02-11 |
0.0800 USDT |
267,341.4371 UTK |
0.0800 USDT |
0.0782 USDT |
0.0810 USDT |
0.0789 USDT |
| 2024-02-10 |
0.0804 USDT |
214,658.0674 UTK |
0.0805 USDT |
0.0787 USDT |
0.0819 USDT |
0.0798 USDT |
| 2024-02-09 |
0.0791 USDT |
572,730.3983 UTK |
0.0782 USDT |
0.0771 USDT |
0.0810 USDT |
0.0793 USDT |
| 2024-02-08 |
0.0782 USDT |
218,507.3654 UTK |
0.0780 USDT |
0.0771 USDT |
0.0800 USDT |
0.0782 USDT |
| 2024-02-07 |
0.0776 USDT |
111,718.6491 UTK |
0.0792 USDT |
0.0766 USDT |
0.0794 USDT |
0.0779 USDT |
| 2024-02-06 |
0.0781 USDT |
141,518.4873 UTK |
0.0776 USDT |
0.0766 USDT |
0.0804 USDT |
0.0786 USDT |
| 2024-02-05 |
0.0812 USDT |
381,804.5671 UTK |
0.0829 USDT |
0.0788 USDT |
0.0846 USDT |
0.0793 USDT |
| 2024-02-04 |
0.0811 USDT |
513,253.3774 UTK |
0.0772 USDT |
0.0763 USDT |
0.0858 USDT |
0.0814 USDT |
| 2024-02-03 |
0.0779 USDT |
160,392.4830 UTK |
0.0775 USDT |
0.0755 USDT |
0.0786 USDT |
0.0777 USDT |
| 2024-02-02 |
0.0779 USDT |
124,918.8221 UTK |
0.0783 USDT |
0.0760 USDT |
0.0805 USDT |
0.0767 USDT |
| 2024-02-01 |
0.0814 USDT |
1,469,947.8731 UTK |
0.0820 USDT |
0.0770 USDT |
0.0895 USDT |
0.0787 USDT |
| 2024-01-31 |
0.0889 USDT |
1,709,721.1752 UTK |
0.0836 USDT |
0.0814 USDT |
0.0937 USDT |
0.0820 USDT |