Identifier on Bitfinex: tUTKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-11 |
0.3669 USD |
63,875.3875 UTK |
0.3999 USD |
0.3480 USD |
0.4017 USD |
0.3677 USD |
| 2021-10-10 |
0.4038 USD |
278,367.2553 UTK |
0.3957 USD |
0.3766 USD |
0.4440 USD |
0.3823 USD |
| 2021-10-09 |
0.3787 USD |
103,224.2184 UTK |
0.3579 USD |
0.3579 USD |
0.4102 USD |
0.3778 USD |
| 2021-10-08 |
0.3638 USD |
48,433.5743 UTK |
0.3622 USD |
0.3531 USD |
0.3732 USD |
0.3563 USD |
| 2021-10-07 |
0.3576 USD |
74,983.0376 UTK |
0.3542 USD |
0.3453 USD |
0.3705 USD |
0.3622 USD |
| 2021-10-06 |
0.3612 USD |
110,131.2374 UTK |
0.3672 USD |
0.3474 USD |
0.3794 USD |
0.3542 USD |
| 2021-10-05 |
0.3680 USD |
55,281.6853 UTK |
0.3568 USD |
0.3568 USD |
0.4493 USD |
0.3672 USD |
| 2021-10-04 |
0.3599 USD |
14,070.4740 UTK |
0.3679 USD |
0.3543 USD |
0.3679 USD |
0.3563 USD |
| 2021-10-03 |
0.3681 USD |
5,134.7755 UTK |
0.3642 USD |
0.3624 USD |
0.3743 USD |
0.3679 USD |
| 2021-10-02 |
0.3718 USD |
4,955.8018 UTK |
0.3624 USD |
0.3624 USD |
0.3791 USD |
0.3734 USD |
| 2021-10-01 |
0.3532 USD |
10,610.0034 UTK |
0.3421 USD |
0.3377 USD |
0.3624 USD |
0.3597 USD |
| 2021-09-30 |
0.3451 USD |
1,149.5400 UTK |
0.3430 USD |
0.3396 USD |
0.3517 USD |
0.3405 USD |
| 2021-09-29 |
0.3426 USD |
7,665.7020 UTK |
0.3385 USD |
0.3346 USD |
0.3508 USD |
0.3346 USD |
| 2021-09-28 |
0.3433 USD |
6,775.5973 UTK |
0.3570 USD |
0.3337 USD |
0.3570 USD |
0.3337 USD |
| 2021-09-26 |
0.3545 USD |
288.2671 UTK |
0.3470 USD |
0.3470 USD |
0.3590 USD |
0.3590 USD |
| 2021-09-25 |
0.3923 USD |
109.6158 UTK |
0.3960 USD |
0.3700 USD |
0.3960 USD |
0.3700 USD |
| 2021-09-24 |
0.3503 USD |
2,294.9355 UTK |
0.3525 USD |
0.3312 USD |
0.3947 USD |
0.3947 USD |
| 2021-09-23 |
0.3662 USD |
7,347.1146 UTK |
0.3626 USD |
0.3260 USD |
0.4553 USD |
0.3999 USD |
| 2021-09-22 |
0.3387 USD |
2,653.2426 UTK |
0.2878 USD |
0.2878 USD |
0.4020 USD |
0.3699 USD |
| 2021-09-21 |
0.3146 USD |
6,248.9828 UTK |
0.3484 USD |
0.2830 USD |
0.4230 USD |
0.3340 USD |
| 2021-09-20 |
0.3655 USD |
29,998.9999 UTK |
0.4211 USD |
0.3284 USD |
0.4315 USD |
0.4315 USD |
| 2021-09-19 |
0.4007 USD |
4,490.9735 UTK |
0.3721 USD |
0.3719 USD |
0.4800 USD |
0.4211 USD |
| 2021-09-18 |
0.3974 USD |
2,353.2298 UTK |
0.3808 USD |
0.3624 USD |
0.4584 USD |
0.4211 USD |
| 2021-09-17 |
0.3694 USD |
3,582.5668 UTK |
0.3759 USD |
0.3633 USD |
0.3771 USD |
0.3633 USD |
| 2021-09-16 |
0.3801 USD |
5,124.1693 UTK |
0.3916 USD |
0.3760 USD |
0.3916 USD |
0.3800 USD |
| 2021-09-15 |
0.3776 USD |
3,490.7061 UTK |
0.3487 USD |
0.3487 USD |
0.3925 USD |
0.3916 USD |
| 2021-09-13 |
0.3646 USD |
8,065.5151 UTK |
0.3867 USD |
0.3202 USD |
0.3867 USD |
0.3372 USD |
| 2021-09-12 |
0.3930 USD |
9,916.5582 UTK |
0.3829 USD |
0.3801 USD |
0.4015 USD |
0.3916 USD |
| 2021-09-11 |
0.3967 USD |
21,857.1900 UTK |
0.3886 USD |
0.3810 USD |
0.4065 USD |
0.3896 USD |
| 2021-09-10 |
0.4024 USD |
29,229.8947 UTK |
0.4065 USD |
0.3838 USD |
0.4220 USD |
0.3838 USD |
| 2021-09-09 |
0.4019 USD |
12,853.1605 UTK |
0.4045 USD |
0.3925 USD |
0.4096 USD |
0.4035 USD |
| 2021-09-08 |
0.3950 USD |
62,966.9194 UTK |
0.3988 USD |
0.3412 USD |
0.4178 USD |
0.4055 USD |
| 2021-09-07 |
0.4588 USD |
83,857.9377 UTK |
0.5001 USD |
0.3932 USD |
0.5001 USD |
0.3965 USD |
| 2021-09-06 |
0.5179 USD |
309,194.5669 UTK |
0.5001 USD |
0.4927 USD |
0.5400 USD |
0.5001 USD |
| 2021-09-05 |
0.4867 USD |
16,403.9441 UTK |
0.4663 USD |
0.4515 USD |
0.5102 USD |
0.5001 USD |
| 2021-09-04 |
0.4697 USD |
10,628.9175 UTK |
0.4629 USD |
0.4583 USD |
0.4817 USD |
0.4663 USD |
| 2021-09-03 |
0.4723 USD |
15,390.5738 UTK |
0.4525 USD |
0.4525 USD |
0.4951 USD |
0.4629 USD |
| 2021-09-02 |
0.4487 USD |
8,859.8951 UTK |
0.4513 USD |
0.4359 USD |
0.4571 USD |
0.4514 USD |
| 2021-09-01 |
0.4496 USD |
16,972.6749 UTK |
0.4252 USD |
0.4220 USD |
0.4571 USD |
0.4492 USD |
| 2021-08-31 |
0.4401 USD |
9,701.5901 UTK |
0.4425 USD |
0.4263 USD |
0.4537 USD |
0.4263 USD |
| 2021-08-30 |
0.4588 USD |
8,711.7273 UTK |
0.4819 USD |
0.4447 USD |
0.4819 USD |
0.4447 USD |
| 2021-08-29 |
0.4956 USD |
16,526.0783 UTK |
0.4769 USD |
0.4769 USD |
0.5205 USD |
0.4819 USD |
| 2021-08-28 |
0.4795 USD |
4,244.8239 UTK |
0.4890 USD |
0.4722 USD |
0.4890 USD |
0.4758 USD |
| 2021-08-27 |
0.4814 USD |
56,016.9698 UTK |
0.4210 USD |
0.4147 USD |
0.5115 USD |
0.4951 USD |
| 2021-08-26 |
0.4213 USD |
27,530.2663 UTK |
0.4481 USD |
0.4000 USD |
0.4481 USD |
0.4273 USD |
| 2021-08-25 |
0.4349 USD |
21,156.8423 UTK |
0.4316 USD |
0.4157 USD |
0.4594 USD |
0.4514 USD |
| 2021-08-24 |
0.4479 USD |
14,550.5734 UTK |
0.4663 USD |
0.4231 USD |
0.4663 USD |
0.4392 USD |
| 2021-08-23 |
0.3772 USD |
47,315.3835 UTK |
0.4640 USD |
0.1600 USD |
0.4931 USD |
0.4687 USD |
| 2021-08-22 |
0.4681 USD |
12,425.5840 UTK |
0.4526 USD |
0.4515 USD |
0.4866 USD |
0.4606 USD |
| 2021-08-21 |
0.4681 USD |
10,011.1552 UTK |
0.4710 USD |
0.4526 USD |
0.4734 USD |
0.4526 USD |