Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-25 |
0.0319 USDT |
176,059.2871 UTK |
0.0328 USDT |
0.0305 USDT |
0.0330 USDT |
0.0305 USDT |
| 2025-08-24 |
0.0325 USDT |
145,855.9503 UTK |
0.0332 USDT |
0.0320 USDT |
0.0333 USDT |
0.0324 USDT |
| 2025-08-23 |
0.0329 USDT |
389,346.4149 UTK |
0.0328 USDT |
0.0323 USDT |
0.0334 USDT |
0.0332 USDT |
| 2025-08-22 |
0.0313 USDT |
262,244.2445 UTK |
0.0316 USDT |
0.0303 USDT |
0.0322 USDT |
0.0303 USDT |
| 2025-08-21 |
0.0320 USDT |
657,806.7575 UTK |
0.0324 USDT |
0.0311 USDT |
0.0327 USDT |
0.0317 USDT |
| 2025-08-20 |
0.0324 USDT |
2,009,318.2200 UTK |
0.0318 USDT |
0.0311 USDT |
0.0334 USDT |
0.0328 USDT |
| 2025-08-19 |
0.0367 USDT |
10,274,754.6618 UTK |
0.0326 USDT |
0.0325 USDT |
0.0410 USDT |
0.0327 USDT |
| 2025-08-18 |
0.0333 USDT |
2,939,826.9275 UTK |
0.0305 USDT |
0.0285 USDT |
0.0376 USDT |
0.0335 USDT |
| 2025-08-17 |
0.0311 USDT |
128,137.4288 UTK |
0.0306 USDT |
0.0306 USDT |
0.0314 USDT |
0.0310 USDT |
| 2025-08-16 |
0.0302 USDT |
97,970.1208 UTK |
0.0302 USDT |
0.0298 USDT |
0.0308 USDT |
0.0307 USDT |
| 2025-08-15 |
0.0299 USDT |
146,214.7063 UTK |
0.0297 USDT |
0.0292 USDT |
0.0309 USDT |
0.0295 USDT |
| 2025-08-14 |
0.0316 USDT |
265,754.1605 UTK |
0.0321 USDT |
0.0297 USDT |
0.0323 USDT |
0.0306 USDT |
| 2025-08-13 |
0.0317 USDT |
101,187.3002 UTK |
0.0314 USDT |
0.0311 USDT |
0.0321 USDT |
0.0319 USDT |
| 2025-08-12 |
0.0303 USDT |
111,973.0516 UTK |
0.0298 USDT |
0.0295 USDT |
0.0314 USDT |
0.0312 USDT |
| 2025-08-11 |
0.0311 USDT |
118,946.7059 UTK |
0.0319 USDT |
0.0304 USDT |
0.0323 USDT |
0.0308 USDT |
| 2025-08-10 |
0.0316 USDT |
124,431.9009 UTK |
0.0320 USDT |
0.0311 USDT |
0.0321 USDT |
0.0320 USDT |
| 2025-08-09 |
0.0312 USDT |
67,083.0475 UTK |
0.0309 USDT |
0.0302 USDT |
0.0319 USDT |
0.0319 USDT |
| 2025-08-08 |
0.0299 USDT |
136,528.7038 UTK |
0.0293 USDT |
0.0292 USDT |
0.0314 USDT |
0.0311 USDT |
| 2025-08-07 |
0.0287 USDT |
172,860.4803 UTK |
0.0284 USDT |
0.0280 USDT |
0.0294 USDT |
0.0294 USDT |
| 2025-08-06 |
0.0279 USDT |
434,779.1098 UTK |
0.0270 USDT |
0.0269 USDT |
0.0285 USDT |
0.0282 USDT |
| 2025-08-05 |
0.0279 USDT |
459,175.6832 UTK |
0.0282 USDT |
0.0271 USDT |
0.0285 USDT |
0.0271 USDT |
| 2025-08-04 |
0.0275 USDT |
156,985.0486 UTK |
0.0269 USDT |
0.0266 USDT |
0.0287 USDT |
0.0283 USDT |
| 2025-08-03 |
0.0278 USDT |
931,249.5889 UTK |
0.0263 USDT |
0.0263 USDT |
0.0293 USDT |
0.0270 USDT |
| 2025-08-02 |
0.0265 USDT |
198,695.8972 UTK |
0.0271 USDT |
0.0248 USDT |
0.0272 USDT |
0.0266 USDT |
| 2025-08-01 |
0.0276 USDT |
270,577.7586 UTK |
0.0280 USDT |
0.0269 USDT |
0.0280 USDT |
0.0275 USDT |
| 2025-07-31 |
0.0296 USDT |
187,400.2398 UTK |
0.0298 USDT |
0.0281 USDT |
0.0307 USDT |
0.0281 USDT |
| 2025-07-30 |
0.0297 USDT |
126,006.3387 UTK |
0.0296 USDT |
0.0288 USDT |
0.0304 USDT |
0.0294 USDT |
| 2025-07-29 |
0.0303 USDT |
232,344.4295 UTK |
0.0304 USDT |
0.0295 USDT |
0.0313 USDT |
0.0299 USDT |
| 2025-07-28 |
0.0318 USDT |
267,651.0292 UTK |
0.0324 USDT |
0.0304 USDT |
0.0327 USDT |
0.0305 USDT |
| 2025-07-27 |
0.0320 USDT |
175,220.2733 UTK |
0.0312 USDT |
0.0312 USDT |
0.0325 USDT |
0.0322 USDT |
| 2025-07-26 |
0.0313 USDT |
160,681.5345 UTK |
0.0314 USDT |
0.0311 USDT |
0.0317 USDT |
0.0312 USDT |
| 2025-07-25 |
0.0303 USDT |
368,936.3145 UTK |
0.0307 USDT |
0.0296 USDT |
0.0312 USDT |
0.0303 USDT |
| 2025-07-24 |
0.0309 USDT |
316,353.8859 UTK |
0.0314 USDT |
0.0294 USDT |
0.0318 USDT |
0.0311 USDT |
| 2025-07-23 |
0.0334 USDT |
751,080.2132 UTK |
0.0341 USDT |
0.0317 USDT |
0.0357 USDT |
0.0320 USDT |
| 2025-07-22 |
0.0334 USDT |
800,756.5879 UTK |
0.0343 USDT |
0.0306 USDT |
0.0353 USDT |
0.0333 USDT |
| 2025-07-21 |
0.0342 USDT |
307,658.4524 UTK |
0.0338 USDT |
0.0335 USDT |
0.0346 USDT |
0.0343 USDT |
| 2025-07-20 |
0.0337 USDT |
363,187.7653 UTK |
0.0329 USDT |
0.0327 USDT |
0.0345 USDT |
0.0337 USDT |
| 2025-07-19 |
0.0326 USDT |
254,954.2372 UTK |
0.0326 USDT |
0.0321 USDT |
0.0330 USDT |
0.0329 USDT |
| 2025-07-18 |
0.0333 USDT |
609,253.7899 UTK |
0.0325 USDT |
0.0325 USDT |
0.0338 USDT |
0.0331 USDT |
| 2025-07-17 |
0.0322 USDT |
974,794.4504 UTK |
0.0321 USDT |
0.0313 USDT |
0.0326 USDT |
0.0319 USDT |
| 2025-07-16 |
0.0315 USDT |
117,443.6565 UTK |
0.0314 USDT |
0.0297 USDT |
0.0324 USDT |
0.0319 USDT |
| 2025-07-15 |
0.0308 USDT |
897,853.9475 UTK |
0.0310 USDT |
0.0291 USDT |
0.0313 USDT |
0.0307 USDT |
| 2025-07-14 |
0.0314 USDT |
413,559.9193 UTK |
0.0313 USDT |
0.0306 USDT |
0.0322 USDT |
0.0309 USDT |
| 2025-07-13 |
0.0315 USDT |
210,351.9952 UTK |
0.0310 USDT |
0.0309 USDT |
0.0319 USDT |
0.0315 USDT |
| 2025-07-12 |
0.0311 USDT |
349,890.8108 UTK |
0.0307 USDT |
0.0303 USDT |
0.0322 USDT |
0.0308 USDT |
| 2025-07-11 |
0.0313 USDT |
372,298.9708 UTK |
0.0301 USDT |
0.0298 USDT |
0.0322 USDT |
0.0312 USDT |
| 2025-07-10 |
0.0282 USDT |
894,210.3561 UTK |
0.0283 USDT |
0.0275 USDT |
0.0289 USDT |
0.0286 USDT |
| 2025-07-09 |
0.0272 USDT |
197,759.3066 UTK |
0.0270 USDT |
0.0267 USDT |
0.0302 USDT |
0.0272 USDT |
| 2025-07-08 |
0.0265 USDT |
326,321.3548 UTK |
0.0261 USDT |
0.0256 USDT |
0.0276 USDT |
0.0273 USDT |
| 2025-07-07 |
0.0266 USDT |
842,666.7968 UTK |
0.0258 USDT |
0.0257 USDT |
0.0285 USDT |
0.0263 USDT |