Identifier on Bitfinex: tUTKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.0778 USD |
18,826.4015 UTK |
0.0778 USD |
0.0708 USD |
0.0778 USD |
0.0750 USD |
| 2024-02-08 |
0.0711 USD |
58,094.4014 UTK |
0.0785 USD |
0.0502 USD |
0.0798 USD |
0.0784 USD |
| 2024-02-07 |
0.0758 USD |
10,344.9489 UTK |
0.0793 USD |
0.0719 USD |
0.0795 USD |
0.0788 USD |
| 2024-02-06 |
0.0772 USD |
4,835.2508 UTK |
0.0768 USD |
0.0728 USD |
0.0801 USD |
0.0734 USD |
| 2024-02-05 |
0.0804 USD |
10,445.4149 UTK |
0.0831 USD |
0.0779 USD |
0.0841 USD |
0.0779 USD |
| 2024-02-04 |
0.0779 USD |
24,358.0951 UTK |
0.0773 USD |
0.0756 USD |
0.0841 USD |
0.0787 USD |
| 2024-02-03 |
0.0756 USD |
51,512.0618 UTK |
0.0779 USD |
0.0742 USD |
0.0781 USD |
0.0772 USD |
| 2024-02-02 |
0.0766 USD |
176,919.1605 UTK |
0.0788 USD |
0.0728 USD |
0.0810 USD |
0.0758 USD |
| 2024-02-01 |
0.0829 USD |
35,550.8173 UTK |
0.0824 USD |
0.0791 USD |
0.0861 USD |
0.0793 USD |
| 2024-01-31 |
0.0871 USD |
43,425.9849 UTK |
0.0841 USD |
0.0819 USD |
0.0924 USD |
0.0819 USD |
| 2024-01-30 |
0.0818 USD |
89,948.9628 UTK |
0.0841 USD |
0.0791 USD |
0.0862 USD |
0.0820 USD |
| 2024-01-29 |
0.0837 USD |
79,056.4351 UTK |
0.0747 USD |
0.0747 USD |
0.0953 USD |
0.0858 USD |
| 2024-01-28 |
0.0738 USD |
11,802.4506 UTK |
0.0706 USD |
0.0696 USD |
0.0762 USD |
0.0746 USD |
| 2024-01-27 |
0.0700 USD |
1,750.4443 UTK |
0.0693 USD |
0.0682 USD |
0.0719 USD |
0.0718 USD |
| 2024-01-26 |
0.0688 USD |
1,867.9556 UTK |
0.0675 USD |
0.0673 USD |
0.0705 USD |
0.0696 USD |
| 2024-01-25 |
0.0687 USD |
4,077.7501 UTK |
0.0668 USD |
0.0652 USD |
0.0719 USD |
0.0685 USD |
| 2024-01-24 |
0.0661 USD |
2,178.2156 UTK |
0.0650 USD |
0.0647 USD |
0.0676 USD |
0.0656 USD |
| 2024-01-23 |
0.0647 USD |
5,159.5433 UTK |
0.0645 USD |
0.0617 USD |
0.0663 USD |
0.0636 USD |
| 2024-01-22 |
0.0661 USD |
1,463.6662 UTK |
0.0673 USD |
0.0642 USD |
0.0682 USD |
0.0645 USD |
| 2024-01-21 |
0.0688 USD |
1,675.6560 UTK |
0.0689 USD |
0.0676 USD |
0.0696 USD |
0.0684 USD |
| 2024-01-20 |
0.0664 USD |
30,267.6098 UTK |
0.0648 USD |
0.0641 USD |
0.0709 USD |
0.0701 USD |
| 2024-01-19 |
0.0647 USD |
13,048.8944 UTK |
0.0643 USD |
0.0615 USD |
0.0662 USD |
0.0647 USD |
| 2024-01-18 |
0.0659 USD |
2,079.9714 UTK |
0.0735 USD |
0.0649 USD |
0.0735 USD |
0.0664 USD |
| 2024-01-17 |
0.0729 USD |
4,844.2818 UTK |
0.0734 USD |
0.0718 USD |
0.0743 USD |
0.0730 USD |
| 2024-01-16 |
0.0731 USD |
2,642.3292 UTK |
0.0739 USD |
0.0724 USD |
0.0746 USD |
0.0735 USD |
| 2024-01-15 |
0.0737 USD |
2,100.3293 UTK |
0.0723 USD |
0.0720 USD |
0.0748 USD |
0.0739 USD |
| 2024-01-14 |
0.0740 USD |
6,582.2063 UTK |
0.0744 USD |
0.0719 USD |
0.0751 USD |
0.0719 USD |
| 2024-01-13 |
0.0736 USD |
1,907.0202 UTK |
0.0724 USD |
0.0718 USD |
0.0754 USD |
0.0747 USD |
| 2024-01-12 |
0.0728 USD |
5,614.1054 UTK |
0.0753 USD |
0.0712 USD |
0.0767 USD |
0.0732 USD |
| 2024-01-11 |
0.0753 USD |
3,239.8832 UTK |
0.0755 USD |
0.0735 USD |
0.0776 USD |
0.0746 USD |
| 2024-01-10 |
0.0757 USD |
4,718.2258 UTK |
0.0702 USD |
0.0675 USD |
0.0768 USD |
0.0759 USD |
| 2024-01-09 |
0.0690 USD |
2,956.2010 UTK |
0.0722 USD |
0.0666 USD |
0.0728 USD |
0.0689 USD |
| 2024-01-08 |
0.0709 USD |
14,517.3527 UTK |
0.0706 USD |
0.0666 USD |
0.0724 USD |
0.0718 USD |
| 2024-01-07 |
0.0730 USD |
1,701.4465 UTK |
0.0740 USD |
0.0707 USD |
0.0754 USD |
0.0714 USD |
| 2024-01-06 |
0.0726 USD |
1,496.2366 UTK |
0.0744 USD |
0.0697 USD |
0.0745 USD |
0.0734 USD |
| 2024-01-05 |
0.0767 USD |
13,848.4129 UTK |
0.0785 USD |
0.0725 USD |
0.0787 USD |
0.0734 USD |
| 2024-01-04 |
0.0768 USD |
1,429.0699 UTK |
0.0765 USD |
0.0744 USD |
0.0786 USD |
0.0779 USD |
| 2024-01-03 |
0.0771 USD |
12,647.0335 UTK |
0.0857 USD |
0.0752 USD |
0.0865 USD |
0.0767 USD |
| 2024-01-02 |
0.0865 USD |
1,206.0538 UTK |
0.0857 USD |
0.0847 USD |
0.0880 USD |
0.0855 USD |
| 2024-01-01 |
0.0847 USD |
1,185.6914 UTK |
0.0828 USD |
0.0815 USD |
0.0852 USD |
0.0852 USD |
| 2023-12-31 |
0.0847 USD |
1,383.5486 UTK |
0.0853 USD |
0.0827 USD |
0.0862 USD |
0.0840 USD |
| 2023-12-30 |
0.0855 USD |
1,837.4142 UTK |
0.0871 USD |
0.0832 USD |
0.0874 USD |
0.0856 USD |
| 2023-12-29 |
0.0867 USD |
2,997.4268 UTK |
0.0886 USD |
0.0849 USD |
0.0896 USD |
0.0869 USD |
| 2023-12-28 |
0.0894 USD |
2,928.0656 UTK |
0.0903 USD |
0.0873 USD |
0.0932 USD |
0.0885 USD |
| 2023-12-27 |
0.0903 USD |
2,317.3551 UTK |
0.0897 USD |
0.0890 USD |
0.0913 USD |
0.0907 USD |
| 2023-12-26 |
0.0894 USD |
2,167.4703 UTK |
0.0906 USD |
0.0868 USD |
0.0921 USD |
0.0903 USD |
| 2023-12-25 |
0.0893 USD |
1,964.7630 UTK |
0.0870 USD |
0.0853 USD |
0.0914 USD |
0.0912 USD |
| 2023-12-24 |
0.0886 USD |
14,759.4915 UTK |
0.0876 USD |
0.0861 USD |
0.0899 USD |
0.0879 USD |
| 2023-12-23 |
0.0853 USD |
21,930.9785 UTK |
0.0861 USD |
0.0831 USD |
0.0872 USD |
0.0869 USD |
| 2023-12-22 |
0.0835 USD |
39,173.8308 UTK |
0.0851 USD |
0.0829 USD |
0.0861 USD |
0.0861 USD |