Identifier on Bitfinex: tUTKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-06 |
0.8799 USD |
97,985.2776 UTK |
0.9060 USD |
0.7977 USD |
0.9872 USD |
0.8178 USD |
| 2021-05-05 |
0.8760 USD |
253,794.0351 UTK |
0.6765 USD |
0.6631 USD |
1.0200 USD |
0.8727 USD |
| 2021-05-04 |
0.7435 USD |
68,899.1368 UTK |
0.7703 USD |
0.6936 USD |
0.8122 USD |
0.7059 USD |
| 2021-05-03 |
0.7954 USD |
114,840.7940 UTK |
0.7476 USD |
0.7147 USD |
0.8619 USD |
0.7839 USD |
| 2021-05-02 |
0.6901 USD |
117,186.2938 UTK |
0.5390 USD |
0.5153 USD |
0.8281 USD |
0.7532 USD |
| 2021-05-01 |
0.5702 USD |
36,140.5057 UTK |
0.5431 USD |
0.5310 USD |
0.6107 USD |
0.5404 USD |
| 2021-04-30 |
0.5294 USD |
32,220.1189 UTK |
0.4902 USD |
0.4854 USD |
0.5709 USD |
0.5554 USD |
| 2021-04-29 |
0.4899 USD |
10,532.8013 UTK |
0.5026 USD |
0.4675 USD |
0.5089 USD |
0.4746 USD |
| 2021-04-28 |
0.5167 USD |
52,916.0051 UTK |
0.5471 USD |
0.4781 USD |
0.5596 USD |
0.5064 USD |
| 2021-04-27 |
0.4986 USD |
34,407.0347 UTK |
0.4492 USD |
0.4492 USD |
0.5283 USD |
0.5283 USD |
| 2021-04-26 |
0.4475 USD |
134,146.1436 UTK |
0.3753 USD |
0.3753 USD |
0.4951 USD |
0.4492 USD |
| 2021-04-25 |
0.3815 USD |
48,051.5783 UTK |
0.3886 USD |
0.3520 USD |
0.4189 USD |
0.3734 USD |
| 2021-04-24 |
0.3953 USD |
29,236.4231 UTK |
0.4168 USD |
0.3791 USD |
0.4189 USD |
0.3916 USD |
| 2021-04-23 |
0.4057 USD |
74,837.6819 UTK |
0.4571 USD |
0.3207 USD |
0.4571 USD |
0.4137 USD |
| 2021-04-22 |
0.4905 USD |
31,401.1553 UTK |
0.4878 USD |
0.4571 USD |
0.5140 USD |
0.4571 USD |
| 2021-04-21 |
0.5182 USD |
25,362.4257 UTK |
0.5270 USD |
0.4939 USD |
0.5350 USD |
0.5077 USD |
| 2021-04-20 |
0.5140 USD |
56,337.0626 UTK |
0.5218 USD |
0.4769 USD |
0.5458 USD |
0.5270 USD |
| 2021-04-19 |
0.5529 USD |
48,812.5196 UTK |
0.5882 USD |
0.5153 USD |
0.6168 USD |
0.5377 USD |
| 2021-04-18 |
0.5815 USD |
77,798.9802 UTK |
0.6715 USD |
0.5310 USD |
0.6765 USD |
0.5882 USD |
| 2021-04-17 |
0.6772 USD |
45,267.1305 UTK |
0.6340 USD |
0.6340 USD |
0.7165 USD |
0.6715 USD |
| 2021-04-16 |
0.6434 USD |
35,362.4821 UTK |
0.6420 USD |
0.6153 USD |
0.6681 USD |
0.6372 USD |
| 2021-04-15 |
0.5984 USD |
71,030.1151 UTK |
0.5512 USD |
0.5179 USD |
0.6681 USD |
0.6540 USD |
| 2021-04-14 |
0.5617 USD |
86,442.6285 UTK |
0.5680 USD |
0.5231 USD |
0.6261 USD |
0.5512 USD |
| 2021-04-13 |
0.5817 USD |
53,865.3498 UTK |
0.5838 USD |
0.5350 USD |
0.6435 USD |
0.5666 USD |
| 2021-04-12 |
0.5941 USD |
27,053.5041 UTK |
0.6137 USD |
0.5780 USD |
0.6199 USD |
0.5838 USD |
| 2021-04-11 |
0.6071 USD |
27,617.6305 UTK |
0.6435 USD |
0.5596 USD |
0.6565 USD |
0.6122 USD |
| 2021-04-10 |
0.6435 USD |
24,932.2358 UTK |
0.6076 USD |
0.6076 USD |
0.6748 USD |
0.6324 USD |
| 2021-04-09 |
0.6375 USD |
8,182.1165 UTK |
0.6230 USD |
0.6137 USD |
0.6565 USD |
0.6137 USD |
| 2021-04-08 |
0.6238 USD |
29,945.3971 UTK |
0.6001 USD |
0.5883 USD |
0.6340 USD |
0.6215 USD |
| 2021-04-07 |
0.6173 USD |
68,183.0802 UTK |
0.6548 USD |
0.5709 USD |
0.6731 USD |
0.6031 USD |
| 2021-04-06 |
0.6788 USD |
16,010.7138 UTK |
0.7183 USD |
0.6516 USD |
0.7183 USD |
0.6549 USD |
| 2021-04-05 |
0.6893 USD |
60,152.0961 UTK |
0.6356 USD |
0.6215 USD |
0.7457 USD |
0.6867 USD |
| 2021-04-04 |
0.6312 USD |
30,189.6936 UTK |
0.5882 USD |
0.5824 USD |
0.6816 USD |
0.6372 USD |
| 2021-04-03 |
0.5886 USD |
53,342.3302 UTK |
0.6046 USD |
0.5361 USD |
0.6388 USD |
0.5926 USD |
| 2021-04-02 |
0.6178 USD |
7,942.8812 UTK |
0.6122 USD |
0.6001 USD |
0.6356 USD |
0.6001 USD |
| 2021-04-01 |
0.6137 USD |
22,662.9157 UTK |
0.6001 USD |
0.5986 USD |
0.6419 USD |
0.6168 USD |
| 2021-03-31 |
0.6154 USD |
11,058.8597 UTK |
0.6388 USD |
0.6001 USD |
0.6388 USD |
0.6001 USD |
| 2021-03-30 |
0.6417 USD |
30,360.5671 UTK |
0.6648 USD |
0.6169 USD |
0.6681 USD |
0.6435 USD |
| 2021-03-29 |
0.6522 USD |
58,225.9393 UTK |
0.6001 USD |
0.5927 USD |
0.6805 USD |
0.6793 USD |
| 2021-03-28 |
0.6352 USD |
57,104.1150 UTK |
0.6122 USD |
0.5868 USD |
0.6802 USD |
0.5986 USD |
| 2021-03-27 |
0.5638 USD |
25,936.3799 UTK |
0.5431 USD |
0.5337 USD |
0.6137 USD |
0.6046 USD |
| 2021-03-26 |
0.5280 USD |
33,239.0384 UTK |
0.4951 USD |
0.4951 USD |
0.5526 USD |
0.5471 USD |
| 2021-03-25 |
0.5092 USD |
124,933.6930 UTK |
0.5323 USD |
0.4829 USD |
0.5663 USD |
0.4951 USD |
| 2021-03-24 |
0.5303 USD |
39,186.0148 UTK |
0.6137 USD |
0.5179 USD |
0.6308 USD |
0.5323 USD |
| 2021-03-23 |
0.5846 USD |
53,457.1249 UTK |
0.5363 USD |
0.5140 USD |
0.6261 USD |
0.5824 USD |
| 2021-03-22 |
0.5750 USD |
52,534.2444 UTK |
0.5809 USD |
0.5323 USD |
0.6122 USD |
0.5363 USD |
| 2021-03-21 |
0.5910 USD |
30,280.2223 UTK |
0.5927 USD |
0.5680 USD |
0.6246 USD |
0.5809 USD |
| 2021-03-20 |
0.6355 USD |
18,061.8629 UTK |
0.6324 USD |
0.5971 USD |
0.6664 USD |
0.5971 USD |
| 2021-03-19 |
0.5651 USD |
216,077.4994 UTK |
0.5838 USD |
0.5400 USD |
0.6631 USD |
0.6452 USD |
| 2021-03-18 |
0.6013 USD |
17,313.1846 UTK |
0.6031 USD |
0.5868 USD |
0.6261 USD |
0.5897 USD |