Identifier on Bithumb Global: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-27 |
0.1892 USDT |
1,995,294.5000 UTK |
0.1959 USDT |
0.1710 USDT |
0.1994 USDT |
0.1842 USDT |
| 2020-08-26 |
0.1867 USDT |
1,283,129.6000 UTK |
0.1852 USDT |
0.1817 USDT |
0.1973 USDT |
0.1962 USDT |
| 2020-08-25 |
0.1867 USDT |
2,298,772.8000 UTK |
0.1844 USDT |
0.1801 USDT |
0.1990 USDT |
0.1851 USDT |
| 2020-08-24 |
0.1955 USDT |
1,781,988.7000 UTK |
0.1996 USDT |
0.1821 USDT |
0.2055 USDT |
0.1852 USDT |
| 2020-08-23 |
0.1966 USDT |
1,553,556.8000 UTK |
0.1806 USDT |
0.1792 USDT |
0.2090 USDT |
0.2004 USDT |
| 2020-08-22 |
0.1788 USDT |
1,818,962.3000 UTK |
0.1834 USDT |
0.1650 USDT |
0.1914 USDT |
0.1810 USDT |
| 2020-08-21 |
0.2076 USDT |
3,229,474.8908 UTK |
0.2179 USDT |
0.1821 USDT |
0.2213 USDT |
0.1828 USDT |
| 2020-08-20 |
0.2259 USDT |
2,350,959.2924 UTK |
0.2154 USDT |
0.2099 USDT |
0.2462 USDT |
0.2181 USDT |
| 2020-08-19 |
0.2030 USDT |
4,121,782.4707 UTK |
0.2049 USDT |
0.1903 USDT |
0.2239 USDT |
0.2173 USDT |
| 2020-08-18 |
0.2174 USDT |
4,635,301.4283 UTK |
0.2218 USDT |
0.1832 USDT |
0.2354 USDT |
0.2049 USDT |
| 2020-08-17 |
0.2113 USDT |
6,310,334.0000 UTK |
0.2206 USDT |
0.1920 USDT |
0.2525 USDT |
0.2249 USDT |
| 2020-08-16 |
0.1953 USDT |
5,357,501.8000 UTK |
0.1738 USDT |
0.1734 USDT |
0.2304 USDT |
0.2205 USDT |
| 2020-08-15 |
0.1649 USDT |
3,672,656.7136 UTK |
0.1519 USDT |
0.1519 USDT |
0.1728 USDT |
0.1708 USDT |
| 2020-08-14 |
0.1515 USDT |
3,237,047.2000 UTK |
0.1453 USDT |
0.1358 USDT |
0.1713 USDT |
0.1515 USDT |
| 2020-08-13 |
0.1251 USDT |
3,953,314.3123 UTK |
0.1181 USDT |
0.1076 USDT |
0.1471 USDT |
0.1453 USDT |
| 2020-08-12 |
0.1078 USDT |
2,594,325.6838 UTK |
0.0984 USDT |
0.0981 USDT |
0.1199 USDT |
0.1182 USDT |
| 2020-08-11 |
0.0992 USDT |
3,559,684.4559 UTK |
0.1018 USDT |
0.0925 USDT |
0.1053 USDT |
0.0986 USDT |
| 2020-08-10 |
0.0999 USDT |
2,227,336.6000 UTK |
0.0966 USDT |
0.0966 USDT |
0.1025 USDT |
0.1005 USDT |
| 2020-08-09 |
0.0944 USDT |
1,400,859.0000 UTK |
0.0952 USDT |
0.0929 USDT |
0.0977 USDT |
0.0966 USDT |
| 2020-08-08 |
0.0904 USDT |
1,585,469.4000 UTK |
0.0904 USDT |
0.0878 USDT |
0.0966 USDT |
0.0951 USDT |
| 2020-08-07 |
0.0911 USDT |
4,304,562.9000 UTK |
0.0911 USDT |
0.0851 USDT |
0.0943 USDT |
0.0904 USDT |
| 2020-08-06 |
0.0914 USDT |
2,964,881.4000 UTK |
0.0920 USDT |
0.0888 USDT |
0.0954 USDT |
0.0911 USDT |
| 2020-08-05 |
0.0895 USDT |
3,104,442.4527 UTK |
0.0856 USDT |
0.0843 USDT |
0.0949 USDT |
0.0920 USDT |
| 2020-08-04 |
0.0810 USDT |
2,809,003.1000 UTK |
0.0807 USDT |
0.0767 USDT |
0.0916 USDT |
0.0856 USDT |
| 2020-08-03 |
0.0806 USDT |
3,562,896.9000 UTK |
0.0803 USDT |
0.0778 USDT |
0.0827 USDT |
0.0811 USDT |
| 2020-08-02 |
0.0853 USDT |
11,072,768.7000 UTK |
0.0896 USDT |
0.0782 USDT |
0.0920 USDT |
0.0796 USDT |
| 2020-08-01 |
0.0902 USDT |
8,994,862.2000 UTK |
0.0937 USDT |
0.0865 USDT |
0.0939 USDT |
0.0896 USDT |
| 2020-07-31 |
0.0903 USDT |
5,738,213.8000 UTK |
0.0823 USDT |
0.0792 USDT |
0.0969 USDT |
0.0937 USDT |
| 2020-07-30 |
0.0777 USDT |
6,482,144.9000 UTK |
0.0732 USDT |
0.0689 USDT |
0.0866 USDT |
0.0788 USDT |
| 2020-07-29 |
0.0775 USDT |
6,248,594.6000 UTK |
0.0760 USDT |
0.0724 USDT |
0.0805 USDT |
0.0732 USDT |
| 2020-07-28 |
0.0772 USDT |
12,917,172.0000 UTK |
0.0779 USDT |
0.0722 USDT |
0.0828 USDT |
0.0760 USDT |
| 2020-07-27 |
0.0745 USDT |
15,544,970.6371 UTK |
0.0830 USDT |
0.0624 USDT |
0.0871 USDT |
0.0779 USDT |
| 2020-07-26 |
0.0832 USDT |
11,917,500.5000 UTK |
0.0846 USDT |
0.0807 USDT |
0.0874 USDT |
0.0828 USDT |
| 2020-07-25 |
0.0843 USDT |
13,288,860.3702 UTK |
0.0818 USDT |
0.0813 USDT |
0.0902 USDT |
0.0846 USDT |
| 2020-07-24 |
0.0867 USDT |
3,037,794.7000 UTK |
0.0937 USDT |
0.0817 USDT |
0.0937 USDT |
0.0817 USDT |
| 2020-07-23 |
0.0861 USDT |
4,559,179.5000 UTK |
0.0883 USDT |
0.0802 USDT |
0.0969 USDT |
0.0943 USDT |
| 2020-07-22 |
0.0901 USDT |
3,150,279.7000 UTK |
0.0867 USDT |
0.0849 USDT |
0.0954 USDT |
0.0884 USDT |
| 2020-07-21 |
0.0683 USDT |
5,227,839.2000 UTK |
0.0667 USDT |
0.0594 USDT |
0.0905 USDT |
0.0866 USDT |
| 2020-07-20 |
0.0685 USDT |
1,991,625.2000 UTK |
0.0704 USDT |
0.0640 USDT |
0.0704 USDT |
0.0667 USDT |
| 2020-07-19 |
0.0690 USDT |
1,662,277.9000 UTK |
0.0664 USDT |
0.0664 USDT |
0.0713 USDT |
0.0703 USDT |
| 2020-07-18 |
0.0698 USDT |
1,623,177.2000 UTK |
0.0693 USDT |
0.0663 USDT |
0.0713 USDT |
0.0664 USDT |
| 2020-07-17 |
0.0678 USDT |
1,824,034.6000 UTK |
0.0698 USDT |
0.0651 USDT |
0.0702 USDT |
0.0693 USDT |
| 2020-07-16 |
0.0715 USDT |
4,747,136.0000 UTK |
0.0668 USDT |
0.0656 USDT |
0.0801 USDT |
0.0698 USDT |
| 2020-07-15 |
0.0607 USDT |
1,964,245.5000 UTK |
0.0599 USDT |
0.0591 USDT |
0.0676 USDT |
0.0671 USDT |
| 2020-07-14 |
0.0561 USDT |
2,973,211.0000 UTK |
0.0558 USDT |
0.0523 USDT |
0.0600 USDT |
0.0599 USDT |
| 2020-07-13 |
0.0609 USDT |
4,287,131.7000 UTK |
0.0606 USDT |
0.0546 USDT |
0.0644 USDT |
0.0558 USDT |
| 2020-07-12 |
0.0636 USDT |
3,152,603.3000 UTK |
0.0667 USDT |
0.0595 USDT |
0.0680 USDT |
0.0595 USDT |
| 2020-07-11 |
0.0639 USDT |
1,847,337.9000 UTK |
0.0602 USDT |
0.0598 USDT |
0.0687 USDT |
0.0666 USDT |
| 2020-07-10 |
0.0560 USDT |
2,908,593.1000 UTK |
0.0592 USDT |
0.0504 USDT |
0.0598 USDT |
0.0598 USDT |
| 2020-07-09 |
0.0559 USDT |
5,026,777.9000 UTK |
0.0566 USDT |
0.0503 USDT |
0.0616 USDT |
0.0589 USDT |