Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
0.0781 USDT |
141,518.4873 UTK |
0.0776 USDT |
0.0766 USDT |
0.0804 USDT |
0.0786 USDT |
| 2024-02-05 |
0.0812 USDT |
381,804.5671 UTK |
0.0829 USDT |
0.0788 USDT |
0.0846 USDT |
0.0793 USDT |
| 2024-02-04 |
0.0811 USDT |
513,253.3774 UTK |
0.0772 USDT |
0.0763 USDT |
0.0858 USDT |
0.0814 USDT |
| 2024-02-03 |
0.0779 USDT |
160,392.4830 UTK |
0.0775 USDT |
0.0755 USDT |
0.0786 USDT |
0.0777 USDT |
| 2024-02-02 |
0.0779 USDT |
124,918.8221 UTK |
0.0783 USDT |
0.0760 USDT |
0.0805 USDT |
0.0767 USDT |
| 2024-02-01 |
0.0814 USDT |
1,469,947.8731 UTK |
0.0820 USDT |
0.0770 USDT |
0.0895 USDT |
0.0787 USDT |
| 2024-01-31 |
0.0889 USDT |
1,709,721.1752 UTK |
0.0836 USDT |
0.0814 USDT |
0.0937 USDT |
0.0820 USDT |
| 2024-01-30 |
0.0820 USDT |
951,033.5365 UTK |
0.0846 USDT |
0.0788 USDT |
0.0865 USDT |
0.0834 USDT |
| 2024-01-29 |
0.0882 USDT |
5,687,478.8328 UTK |
0.0757 USDT |
0.0749 USDT |
0.1046 USDT |
0.0858 USDT |
| 2024-01-28 |
0.0723 USDT |
845,797.8946 UTK |
0.0708 USDT |
0.0661 USDT |
0.0759 USDT |
0.0724 USDT |
| 2024-01-27 |
0.0703 USDT |
86,507.5095 UTK |
0.0692 USDT |
0.0684 USDT |
0.0719 USDT |
0.0711 USDT |
| 2024-01-26 |
0.0689 USDT |
68,083.9694 UTK |
0.0680 USDT |
0.0671 USDT |
0.0706 USDT |
0.0691 USDT |
| 2024-01-25 |
0.0692 USDT |
522,808.1868 UTK |
0.0675 USDT |
0.0654 USDT |
0.0736 USDT |
0.0681 USDT |
| 2024-01-24 |
0.0658 USDT |
222,533.1332 UTK |
0.0657 USDT |
0.0650 USDT |
0.0674 USDT |
0.0663 USDT |
| 2024-01-23 |
0.0639 USDT |
96,722.4780 UTK |
0.0645 USDT |
0.0619 USDT |
0.0657 USDT |
0.0643 USDT |
| 2024-01-22 |
0.0663 USDT |
178,453.3849 UTK |
0.0677 USDT |
0.0645 USDT |
0.0677 USDT |
0.0650 USDT |
| 2024-01-21 |
0.0688 USDT |
58,828.3149 UTK |
0.0692 USDT |
0.0679 USDT |
0.0696 USDT |
0.0686 USDT |
| 2024-01-20 |
0.0673 USDT |
237,661.1123 UTK |
0.0650 USDT |
0.0643 USDT |
0.0716 USDT |
0.0701 USDT |
| 2024-01-19 |
0.0638 USDT |
318,425.6509 UTK |
0.0653 USDT |
0.0618 USDT |
0.0659 USDT |
0.0647 USDT |
| 2024-01-18 |
0.0684 USDT |
130,213.6923 UTK |
0.0730 USDT |
0.0652 USDT |
0.0737 USDT |
0.0660 USDT |
| 2024-01-17 |
0.0732 USDT |
132,056.1605 UTK |
0.0738 USDT |
0.0723 USDT |
0.0738 USDT |
0.0726 USDT |
| 2024-01-16 |
0.0737 USDT |
197,247.7276 UTK |
0.0738 USDT |
0.0721 USDT |
0.0743 USDT |
0.0731 USDT |
| 2024-01-15 |
0.0738 USDT |
90,566.7292 UTK |
0.0724 USDT |
0.0724 USDT |
0.0744 USDT |
0.0738 USDT |
| 2024-01-14 |
0.0735 USDT |
191,046.0012 UTK |
0.0744 USDT |
0.0725 USDT |
0.0748 USDT |
0.0726 USDT |
| 2024-01-13 |
0.0743 USDT |
75,791.2991 UTK |
0.0730 USDT |
0.0712 USDT |
0.0751 USDT |
0.0746 USDT |
| 2024-01-12 |
0.0744 USDT |
183,657.4045 UTK |
0.0749 USDT |
0.0718 USDT |
0.0800 USDT |
0.0736 USDT |
| 2024-01-11 |
0.0759 USDT |
193,520.9600 UTK |
0.0753 USDT |
0.0737 USDT |
0.0778 USDT |
0.0743 USDT |
| 2024-01-10 |
0.0693 USDT |
328,936.3340 UTK |
0.0696 USDT |
0.0653 USDT |
0.0729 USDT |
0.0706 USDT |
| 2024-01-09 |
0.0706 USDT |
412,451.9317 UTK |
0.0716 USDT |
0.0671 USDT |
0.0740 USDT |
0.0686 USDT |
| 2024-01-08 |
0.0699 USDT |
204,963.8523 UTK |
0.0704 USDT |
0.0655 USDT |
0.0721 USDT |
0.0709 USDT |
| 2024-01-07 |
0.0728 USDT |
127,409.0579 UTK |
0.0736 USDT |
0.0700 USDT |
0.0756 USDT |
0.0700 USDT |
| 2024-01-06 |
0.0709 USDT |
136,672.0505 UTK |
0.0741 USDT |
0.0678 USDT |
0.0743 USDT |
0.0735 USDT |
| 2024-01-05 |
0.0737 USDT |
219,007.6248 UTK |
0.0785 USDT |
0.0700 USDT |
0.0786 USDT |
0.0728 USDT |
| 2024-01-04 |
0.0764 USDT |
153,413.3530 UTK |
0.0763 USDT |
0.0748 USDT |
0.0785 USDT |
0.0785 USDT |
| 2024-01-03 |
0.0793 USDT |
803,575.5619 UTK |
0.0854 USDT |
0.0727 USDT |
0.0866 USDT |
0.0768 USDT |
| 2024-01-02 |
0.0863 USDT |
210,334.5410 UTK |
0.0855 USDT |
0.0845 USDT |
0.0880 USDT |
0.0853 USDT |
| 2024-01-01 |
0.0836 USDT |
147,570.6054 UTK |
0.0825 USDT |
0.0815 USDT |
0.0858 USDT |
0.0851 USDT |
| 2023-12-31 |
0.0844 USDT |
68,758.1617 UTK |
0.0855 USDT |
0.0830 USDT |
0.0864 USDT |
0.0831 USDT |
| 2023-12-30 |
0.0853 USDT |
42,102.2517 UTK |
0.0867 USDT |
0.0834 USDT |
0.0874 USDT |
0.0851 USDT |
| 2023-12-29 |
0.0869 USDT |
127,706.9011 UTK |
0.0889 USDT |
0.0854 USDT |
0.0894 USDT |
0.0860 USDT |
| 2023-12-28 |
0.0909 USDT |
306,040.7933 UTK |
0.0900 USDT |
0.0879 USDT |
0.0932 USDT |
0.0887 USDT |
| 2023-12-27 |
0.0905 USDT |
216,295.4377 UTK |
0.0902 USDT |
0.0896 USDT |
0.0914 USDT |
0.0909 USDT |
| 2023-12-26 |
0.0895 USDT |
315,051.8441 UTK |
0.0903 USDT |
0.0870 USDT |
0.0926 USDT |
0.0900 USDT |
| 2023-12-25 |
0.0891 USDT |
256,313.4242 UTK |
0.0870 USDT |
0.0857 USDT |
0.0914 USDT |
0.0911 USDT |
| 2023-12-24 |
0.0889 USDT |
468,715.5601 UTK |
0.0875 USDT |
0.0857 USDT |
0.0911 USDT |
0.0871 USDT |
| 2023-12-23 |
0.0847 USDT |
184,443.8971 UTK |
0.0858 USDT |
0.0820 USDT |
0.0868 USDT |
0.0865 USDT |
| 2023-12-22 |
0.0839 USDT |
216,346.6450 UTK |
0.0850 USDT |
0.0808 USDT |
0.0856 USDT |
0.0854 USDT |
| 2023-12-21 |
0.0849 USDT |
191,807.0848 UTK |
0.0848 USDT |
0.0830 USDT |
0.0868 USDT |
0.0848 USDT |
| 2023-12-20 |
0.0846 USDT |
201,008.8841 UTK |
0.0822 USDT |
0.0812 USDT |
0.0869 USDT |
0.0847 USDT |
| 2023-12-19 |
0.0831 USDT |
390,899.4903 UTK |
0.0831 USDT |
0.0802 USDT |
0.0851 USDT |
0.0818 USDT |