Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-30 |
0.0820 USDT |
951,033.5365 UTK |
0.0846 USDT |
0.0788 USDT |
0.0865 USDT |
0.0834 USDT |
| 2024-01-29 |
0.0882 USDT |
5,687,478.8328 UTK |
0.0757 USDT |
0.0749 USDT |
0.1046 USDT |
0.0858 USDT |
| 2024-01-28 |
0.0723 USDT |
845,797.8946 UTK |
0.0708 USDT |
0.0661 USDT |
0.0759 USDT |
0.0724 USDT |
| 2024-01-27 |
0.0703 USDT |
86,507.5095 UTK |
0.0692 USDT |
0.0684 USDT |
0.0719 USDT |
0.0711 USDT |
| 2024-01-26 |
0.0689 USDT |
68,083.9694 UTK |
0.0680 USDT |
0.0671 USDT |
0.0706 USDT |
0.0691 USDT |
| 2024-01-25 |
0.0692 USDT |
522,808.1868 UTK |
0.0675 USDT |
0.0654 USDT |
0.0736 USDT |
0.0681 USDT |
| 2024-01-24 |
0.0658 USDT |
222,533.1332 UTK |
0.0657 USDT |
0.0650 USDT |
0.0674 USDT |
0.0663 USDT |
| 2024-01-23 |
0.0639 USDT |
96,722.4780 UTK |
0.0645 USDT |
0.0619 USDT |
0.0657 USDT |
0.0643 USDT |
| 2024-01-22 |
0.0663 USDT |
178,453.3849 UTK |
0.0677 USDT |
0.0645 USDT |
0.0677 USDT |
0.0650 USDT |
| 2024-01-21 |
0.0688 USDT |
58,828.3149 UTK |
0.0692 USDT |
0.0679 USDT |
0.0696 USDT |
0.0686 USDT |
| 2024-01-20 |
0.0673 USDT |
237,661.1123 UTK |
0.0650 USDT |
0.0643 USDT |
0.0716 USDT |
0.0701 USDT |
| 2024-01-19 |
0.0638 USDT |
318,425.6509 UTK |
0.0653 USDT |
0.0618 USDT |
0.0659 USDT |
0.0647 USDT |
| 2024-01-18 |
0.0684 USDT |
130,213.6923 UTK |
0.0730 USDT |
0.0652 USDT |
0.0737 USDT |
0.0660 USDT |
| 2024-01-17 |
0.0732 USDT |
132,056.1605 UTK |
0.0738 USDT |
0.0723 USDT |
0.0738 USDT |
0.0726 USDT |
| 2024-01-16 |
0.0737 USDT |
197,247.7276 UTK |
0.0738 USDT |
0.0721 USDT |
0.0743 USDT |
0.0731 USDT |
| 2024-01-15 |
0.0738 USDT |
90,566.7292 UTK |
0.0724 USDT |
0.0724 USDT |
0.0744 USDT |
0.0738 USDT |
| 2024-01-14 |
0.0735 USDT |
191,046.0012 UTK |
0.0744 USDT |
0.0725 USDT |
0.0748 USDT |
0.0726 USDT |
| 2024-01-13 |
0.0743 USDT |
75,791.2991 UTK |
0.0730 USDT |
0.0712 USDT |
0.0751 USDT |
0.0746 USDT |
| 2024-01-12 |
0.0744 USDT |
183,657.4045 UTK |
0.0749 USDT |
0.0718 USDT |
0.0800 USDT |
0.0736 USDT |
| 2024-01-11 |
0.0759 USDT |
193,520.9600 UTK |
0.0753 USDT |
0.0737 USDT |
0.0778 USDT |
0.0743 USDT |
| 2024-01-10 |
0.0693 USDT |
328,936.3340 UTK |
0.0696 USDT |
0.0653 USDT |
0.0729 USDT |
0.0706 USDT |
| 2024-01-09 |
0.0706 USDT |
412,451.9317 UTK |
0.0716 USDT |
0.0671 USDT |
0.0740 USDT |
0.0686 USDT |
| 2024-01-08 |
0.0699 USDT |
204,963.8523 UTK |
0.0704 USDT |
0.0655 USDT |
0.0721 USDT |
0.0709 USDT |