Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-14 |
0.0218 USDT |
709,970.9526 UTK |
0.0226 USDT |
0.0183 USDT |
0.0226 USDT |
0.0191 USDT |
| 2025-10-13 |
0.0217 USDT |
586,963.6722 UTK |
0.0211 USDT |
0.0206 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-10-12 |
0.0197 USDT |
441,916.3100 UTK |
0.0195 USDT |
0.0192 USDT |
0.0204 USDT |
0.0199 USDT |
| 2025-10-11 |
0.0198 USDT |
797,531.1900 UTK |
0.0191 USDT |
0.0189 USDT |
0.0206 USDT |
0.0202 USDT |
| 2025-10-10 |
0.0262 USDT |
2,120,034.9674 UTK |
0.0273 USDT |
0.0254 USDT |
0.0274 USDT |
0.0259 USDT |
| 2025-10-09 |
0.0277 USDT |
112,596.9757 UTK |
0.0282 USDT |
0.0273 USDT |
0.0282 USDT |
0.0278 USDT |
| 2025-10-08 |
0.0270 USDT |
37,851.2374 UTK |
0.0272 USDT |
0.0262 USDT |
0.0278 USDT |
0.0275 USDT |
| 2025-10-07 |
0.0283 USDT |
48,504.0620 UTK |
0.0284 USDT |
0.0277 USDT |
0.0286 USDT |
0.0281 USDT |
| 2025-10-06 |
0.0279 USDT |
236,876.9935 UTK |
0.0282 USDT |
0.0272 USDT |
0.0288 USDT |
0.0283 USDT |
| 2025-10-05 |
0.0284 USDT |
339,028.4627 UTK |
0.0278 USDT |
0.0276 USDT |
0.0290 USDT |
0.0282 USDT |
| 2025-10-04 |
0.0280 USDT |
65,106.0855 UTK |
0.0282 USDT |
0.0272 USDT |
0.0284 USDT |
0.0275 USDT |
| 2025-10-03 |
0.0276 USDT |
54,990.5469 UTK |
0.0285 USDT |
0.0266 USDT |
0.0286 USDT |
0.0282 USDT |
| 2025-10-02 |
0.0275 USDT |
154,379.2306 UTK |
0.0273 USDT |
0.0262 USDT |
0.0286 USDT |
0.0281 USDT |
| 2025-10-01 |
0.0256 USDT |
42,966.7115 UTK |
0.0257 USDT |
0.0248 USDT |
0.0264 USDT |
0.0260 USDT |
| 2025-09-30 |
0.0249 USDT |
120,756.7481 UTK |
0.0252 USDT |
0.0243 USDT |
0.0252 USDT |
0.0243 USDT |
| 2025-09-29 |
0.0250 USDT |
159,856.0485 UTK |
0.0253 USDT |
0.0245 USDT |
0.0256 USDT |
0.0248 USDT |
| 2025-09-28 |
0.0245 USDT |
186,892.6048 UTK |
0.0249 USDT |
0.0242 USDT |
0.0249 USDT |
0.0248 USDT |
| 2025-09-27 |
0.0250 USDT |
339,657.7459 UTK |
0.0251 USDT |
0.0246 USDT |
0.0255 USDT |
0.0248 USDT |
| 2025-09-26 |
0.0243 USDT |
194,404.3784 UTK |
0.0242 USDT |
0.0239 USDT |
0.0246 USDT |
0.0241 USDT |
| 2025-09-25 |
0.0250 USDT |
782,940.8298 UTK |
0.0263 USDT |
0.0239 USDT |
0.0263 USDT |
0.0245 USDT |
| 2025-09-24 |
0.0263 USDT |
144,989.2282 UTK |
0.0262 USDT |
0.0260 USDT |
0.0268 USDT |
0.0266 USDT |
| 2025-09-23 |
0.0266 USDT |
1,021,034.6585 UTK |
0.0256 USDT |
0.0253 USDT |
0.0276 USDT |
0.0264 USDT |
| 2025-09-22 |
0.0257 USDT |
930,505.2412 UTK |
0.0270 USDT |
0.0251 USDT |
0.0273 USDT |
0.0256 USDT |
| 2025-09-21 |
0.0271 USDT |
378,524.1535 UTK |
0.0269 USDT |
0.0263 USDT |
0.0276 USDT |
0.0271 USDT |
| 2025-09-20 |
0.0260 USDT |
275,614.0836 UTK |
0.0256 USDT |
0.0254 USDT |
0.0266 USDT |
0.0260 USDT |
| 2025-09-19 |
0.0264 USDT |
172,105.6449 UTK |
0.0269 USDT |
0.0257 USDT |
0.0270 USDT |
0.0257 USDT |
| 2025-09-18 |
0.0272 USDT |
531,208.1247 UTK |
0.0270 USDT |
0.0262 USDT |
0.0279 USDT |
0.0266 USDT |
| 2025-09-17 |
0.0260 USDT |
211,129.7578 UTK |
0.0261 USDT |
0.0251 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-09-16 |
0.0257 USDT |
154,732.9702 UTK |
0.0257 USDT |
0.0250 USDT |
0.0266 USDT |
0.0261 USDT |
| 2025-09-15 |
0.0259 USDT |
160,807.4512 UTK |
0.0266 USDT |
0.0250 USDT |
0.0272 USDT |
0.0251 USDT |
| 2025-09-14 |
0.0272 USDT |
445,964.2269 UTK |
0.0279 USDT |
0.0266 USDT |
0.0280 USDT |
0.0267 USDT |
| 2025-09-13 |
0.0278 USDT |
266,551.9287 UTK |
0.0275 USDT |
0.0271 USDT |
0.0282 USDT |
0.0279 USDT |
| 2025-09-12 |
0.0271 USDT |
295,915.2875 UTK |
0.0271 USDT |
0.0268 USDT |
0.0275 USDT |
0.0273 USDT |
| 2025-09-11 |
0.0271 USDT |
1,068,792.1175 UTK |
0.0278 USDT |
0.0267 USDT |
0.0278 USDT |
0.0272 USDT |
| 2025-09-10 |
0.0277 USDT |
401,904.3501 UTK |
0.0273 USDT |
0.0272 USDT |
0.0278 USDT |
0.0273 USDT |
| 2025-09-09 |
0.0272 USDT |
260,337.0837 UTK |
0.0273 USDT |
0.0267 USDT |
0.0278 USDT |
0.0270 USDT |
| 2025-09-08 |
0.0269 USDT |
359,742.0186 UTK |
0.0265 USDT |
0.0265 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-09-07 |
0.0266 USDT |
280,447.3111 UTK |
0.0262 USDT |
0.0261 USDT |
0.0271 USDT |
0.0267 USDT |
| 2025-09-06 |
0.0265 USDT |
1,629,876.3445 UTK |
0.0266 USDT |
0.0259 USDT |
0.0276 USDT |
0.0261 USDT |
| 2025-09-05 |
0.0279 USDT |
869,058.6266 UTK |
0.0290 USDT |
0.0270 USDT |
0.0297 USDT |
0.0278 USDT |
| 2025-09-04 |
0.0292 USDT |
157,062.6724 UTK |
0.0300 USDT |
0.0287 USDT |
0.0301 USDT |
0.0287 USDT |
| 2025-09-03 |
0.0295 USDT |
120,272.3953 UTK |
0.0293 USDT |
0.0293 USDT |
0.0297 USDT |
0.0295 USDT |
| 2025-09-02 |
0.0290 USDT |
244,306.3156 UTK |
0.0285 USDT |
0.0285 USDT |
0.0295 USDT |
0.0291 USDT |
| 2025-09-01 |
0.0311 USDT |
123,975.4471 UTK |
0.0309 USDT |
0.0304 USDT |
0.0318 USDT |
0.0304 USDT |
| 2025-08-31 |
0.0314 USDT |
221,799.2001 UTK |
0.0315 USDT |
0.0309 USDT |
0.0321 USDT |
0.0315 USDT |
| 2025-08-30 |
0.0315 USDT |
299,405.0821 UTK |
0.0307 USDT |
0.0304 USDT |
0.0324 USDT |
0.0312 USDT |
| 2025-08-29 |
0.0310 USDT |
114,529.3225 UTK |
0.0320 USDT |
0.0305 USDT |
0.0323 USDT |
0.0306 USDT |
| 2025-08-28 |
0.0318 USDT |
156,429.5411 UTK |
0.0313 USDT |
0.0312 USDT |
0.0325 USDT |
0.0323 USDT |
| 2025-08-27 |
0.0315 USDT |
90,899.4581 UTK |
0.0315 USDT |
0.0312 USDT |
0.0318 USDT |
0.0313 USDT |
| 2025-08-26 |
0.0304 USDT |
91,430.0970 UTK |
0.0302 USDT |
0.0300 USDT |
0.0308 USDT |
0.0308 USDT |