Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-17 |
0.0323 USDT |
264,729.0269 UTK |
0.0333 USDT |
0.0300 USDT |
0.0333 USDT |
0.0329 USDT |
| 2025-05-16 |
0.0351 USDT |
374,689.6672 UTK |
0.0336 USDT |
0.0335 USDT |
0.0360 USDT |
0.0345 USDT |
| 2025-05-15 |
0.0355 USDT |
307,284.3196 UTK |
0.0375 USDT |
0.0339 USDT |
0.0378 USDT |
0.0345 USDT |
| 2025-05-14 |
0.0394 USDT |
203,817.7138 UTK |
0.0401 USDT |
0.0380 USDT |
0.0409 USDT |
0.0384 USDT |
| 2025-05-13 |
0.0395 USDT |
311,892.1063 UTK |
0.0384 USDT |
0.0369 USDT |
0.0404 USDT |
0.0399 USDT |
| 2025-05-12 |
0.0399 USDT |
253,343.3041 UTK |
0.0391 USDT |
0.0391 USDT |
0.0409 USDT |
0.0393 USDT |
| 2025-05-11 |
0.0388 USDT |
420,998.3288 UTK |
0.0396 USDT |
0.0381 USDT |
0.0397 USDT |
0.0386 USDT |
| 2025-05-10 |
0.0385 USDT |
489,895.4556 UTK |
0.0380 USDT |
0.0378 USDT |
0.0397 USDT |
0.0379 USDT |
| 2025-05-09 |
0.0375 USDT |
392,801.5742 UTK |
0.0364 USDT |
0.0364 USDT |
0.0386 USDT |
0.0377 USDT |
| 2025-05-08 |
0.0354 USDT |
277,241.0929 UTK |
0.0333 USDT |
0.0333 USDT |
0.0366 USDT |
0.0359 USDT |
| 2025-05-07 |
0.0328 USDT |
150,159.9327 UTK |
0.0333 USDT |
0.0323 USDT |
0.0336 USDT |
0.0326 USDT |
| 2025-05-06 |
0.0333 USDT |
181,742.7511 UTK |
0.0339 USDT |
0.0322 USDT |
0.0339 USDT |
0.0322 USDT |
| 2025-05-05 |
0.0341 USDT |
260,550.6493 UTK |
0.0327 USDT |
0.0324 USDT |
0.0378 USDT |
0.0349 USDT |
| 2025-05-04 |
0.0342 USDT |
22,724.4999 UTK |
0.0345 USDT |
0.0339 USDT |
0.0346 USDT |
0.0339 USDT |
| 2025-05-03 |
0.0353 USDT |
261,764.7069 UTK |
0.0368 USDT |
0.0338 USDT |
0.0368 USDT |
0.0345 USDT |
| 2025-05-02 |
0.0364 USDT |
541,354.7730 UTK |
0.0378 USDT |
0.0356 USDT |
0.0380 USDT |
0.0368 USDT |
| 2025-05-01 |
0.0369 USDT |
253,038.0887 UTK |
0.0368 USDT |
0.0359 USDT |
0.0379 USDT |
0.0377 USDT |
| 2025-04-30 |
0.0367 USDT |
487,818.9134 UTK |
0.0360 USDT |
0.0352 USDT |
0.0380 USDT |
0.0363 USDT |
| 2025-04-29 |
0.0363 USDT |
1,146,515.2019 UTK |
0.0357 USDT |
0.0348 USDT |
0.0382 USDT |
0.0358 USDT |
| 2025-04-28 |
0.0352 USDT |
192,079.7734 UTK |
0.0346 USDT |
0.0337 USDT |
0.0364 USDT |
0.0356 USDT |
| 2025-04-27 |
0.0359 USDT |
301,735.5220 UTK |
0.0371 USDT |
0.0350 USDT |
0.0371 USDT |
0.0351 USDT |
| 2025-04-26 |
0.0368 USDT |
177,246.0083 UTK |
0.0368 USDT |
0.0362 USDT |
0.0376 USDT |
0.0369 USDT |
| 2025-04-25 |
0.0367 USDT |
399,615.8519 UTK |
0.0364 USDT |
0.0355 USDT |
0.0376 USDT |
0.0370 USDT |
| 2025-04-24 |
0.0350 USDT |
216,706.0050 UTK |
0.0341 USDT |
0.0334 USDT |
0.0364 USDT |
0.0357 USDT |
| 2025-04-23 |
0.0337 USDT |
157,145.1185 UTK |
0.0336 USDT |
0.0328 USDT |
0.0342 USDT |
0.0338 USDT |
| 2025-04-22 |
0.0332 USDT |
1,727,533.6670 UTK |
0.0312 USDT |
0.0304 USDT |
0.0358 USDT |
0.0333 USDT |
| 2025-04-21 |
0.0318 USDT |
406,075.3398 UTK |
0.0313 USDT |
0.0306 USDT |
0.0327 USDT |
0.0320 USDT |
| 2025-04-20 |
0.0302 USDT |
149,211.5576 UTK |
0.0303 USDT |
0.0292 USDT |
0.0314 USDT |
0.0313 USDT |
| 2025-04-19 |
0.0308 USDT |
554,696.7593 UTK |
0.0290 USDT |
0.0290 USDT |
0.0328 USDT |
0.0304 USDT |
| 2025-04-18 |
0.0285 USDT |
65,295.2456 UTK |
0.0274 USDT |
0.0274 USDT |
0.0290 USDT |
0.0288 USDT |
| 2025-04-17 |
0.0280 USDT |
54,246.7772 UTK |
0.0275 USDT |
0.0274 USDT |
0.0285 USDT |
0.0274 USDT |
| 2025-04-16 |
0.0279 USDT |
115,085.1896 UTK |
0.0276 USDT |
0.0274 USDT |
0.0282 USDT |
0.0276 USDT |
| 2025-04-15 |
0.0283 USDT |
171,215.0598 UTK |
0.0278 USDT |
0.0274 USDT |
0.0307 USDT |
0.0278 USDT |
| 2025-04-14 |
0.0284 USDT |
133,399.6556 UTK |
0.0283 USDT |
0.0275 USDT |
0.0290 USDT |
0.0282 USDT |
| 2025-04-13 |
0.0289 USDT |
148,632.7139 UTK |
0.0300 USDT |
0.0281 USDT |
0.0300 USDT |
0.0281 USDT |
| 2025-04-12 |
0.0292 USDT |
168,639.7076 UTK |
0.0282 USDT |
0.0281 USDT |
0.0301 USDT |
0.0298 USDT |
| 2025-04-11 |
0.0289 USDT |
142,060.3085 UTK |
0.0284 USDT |
0.0283 USDT |
0.0295 USDT |
0.0289 USDT |
| 2025-04-10 |
0.0283 USDT |
152,439.3649 UTK |
0.0286 USDT |
0.0274 USDT |
0.0291 USDT |
0.0280 USDT |
| 2025-04-09 |
0.0281 USDT |
521,812.0790 UTK |
0.0260 USDT |
0.0252 USDT |
0.0315 USDT |
0.0288 USDT |
| 2025-04-08 |
0.0269 USDT |
291,565.3018 UTK |
0.0272 USDT |
0.0257 USDT |
0.0278 USDT |
0.0259 USDT |
| 2025-04-07 |
0.0267 USDT |
691,185.4104 UTK |
0.0268 USDT |
0.0231 USDT |
0.0286 USDT |
0.0276 USDT |
| 2025-04-06 |
0.0293 USDT |
250,671.9453 UTK |
0.0310 USDT |
0.0278 USDT |
0.0310 USDT |
0.0282 USDT |
| 2025-04-05 |
0.0306 USDT |
153,332.4263 UTK |
0.0311 USDT |
0.0303 USDT |
0.0311 USDT |
0.0305 USDT |
| 2025-04-04 |
0.0311 USDT |
117,052.3529 UTK |
0.0311 USDT |
0.0302 USDT |
0.0319 USDT |
0.0313 USDT |
| 2025-04-03 |
0.0314 USDT |
187,774.6306 UTK |
0.0324 USDT |
0.0305 USDT |
0.0329 USDT |
0.0313 USDT |
| 2025-04-02 |
0.0341 USDT |
232,396.0074 UTK |
0.0346 USDT |
0.0333 USDT |
0.0347 USDT |
0.0343 USDT |
| 2025-04-01 |
0.0353 USDT |
192,767.7952 UTK |
0.0355 USDT |
0.0345 USDT |
0.0363 USDT |
0.0353 USDT |
| 2025-03-31 |
0.0352 USDT |
32,002.4779 UTK |
0.0354 USDT |
0.0347 USDT |
0.0357 USDT |
0.0353 USDT |
| 2025-03-30 |
0.0358 USDT |
204,811.3743 UTK |
0.0346 USDT |
0.0342 USDT |
0.0367 USDT |
0.0352 USDT |
| 2025-03-29 |
0.0354 USDT |
128,740.5626 UTK |
0.0366 USDT |
0.0341 USDT |
0.0366 USDT |
0.0344 USDT |