Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-28 |
0.0369 USDT |
467,379.9772 UTK |
0.0390 USDT |
0.0353 USDT |
0.0396 USDT |
0.0359 USDT |
| 2025-03-27 |
0.0394 USDT |
36,039.8560 UTK |
0.0392 USDT |
0.0390 USDT |
0.0397 USDT |
0.0392 USDT |
| 2025-03-26 |
0.0399 USDT |
88,638.9609 UTK |
0.0400 USDT |
0.0391 USDT |
0.0404 USDT |
0.0391 USDT |
| 2025-03-25 |
0.0396 USDT |
192,248.4043 UTK |
0.0396 USDT |
0.0391 USDT |
0.0404 USDT |
0.0402 USDT |
| 2025-03-24 |
0.0392 USDT |
243,721.8670 UTK |
0.0388 USDT |
0.0382 USDT |
0.0400 USDT |
0.0398 USDT |
| 2025-03-23 |
0.0395 USDT |
91,559.1343 UTK |
0.0398 USDT |
0.0391 USDT |
0.0400 USDT |
0.0393 USDT |
| 2025-03-22 |
0.0398 USDT |
198,115.8813 UTK |
0.0402 USDT |
0.0389 USDT |
0.0407 USDT |
0.0399 USDT |
| 2025-03-21 |
0.0390 USDT |
144,687.6207 UTK |
0.0391 USDT |
0.0386 USDT |
0.0395 USDT |
0.0390 USDT |
| 2025-03-20 |
0.0403 USDT |
342,468.5673 UTK |
0.0397 USDT |
0.0390 USDT |
0.0421 USDT |
0.0393 USDT |
| 2025-03-19 |
0.0391 USDT |
262,001.5596 UTK |
0.0387 USDT |
0.0385 USDT |
0.0400 USDT |
0.0390 USDT |
| 2025-03-18 |
0.0390 USDT |
492,821.2887 UTK |
0.0387 USDT |
0.0381 USDT |
0.0401 USDT |
0.0382 USDT |
| 2025-03-17 |
0.0406 USDT |
2,526,973.2547 UTK |
0.0370 USDT |
0.0370 USDT |
0.0446 USDT |
0.0385 USDT |
| 2025-03-16 |
0.0385 USDT |
381,702.8418 UTK |
0.0391 USDT |
0.0371 USDT |
0.0398 USDT |
0.0374 USDT |
| 2025-03-15 |
0.0392 USDT |
312,788.8472 UTK |
0.0385 USDT |
0.0381 USDT |
0.0401 USDT |
0.0394 USDT |
| 2025-03-14 |
0.0384 USDT |
341,034.1017 UTK |
0.0384 USDT |
0.0379 USDT |
0.0392 USDT |
0.0385 USDT |
| 2025-03-13 |
0.0384 USDT |
989,363.5005 UTK |
0.0391 USDT |
0.0372 USDT |
0.0395 USDT |
0.0384 USDT |
| 2025-03-12 |
0.0388 USDT |
797,029.2138 UTK |
0.0384 USDT |
0.0374 USDT |
0.0401 USDT |
0.0376 USDT |
| 2025-03-11 |
0.0386 USDT |
821,733.6702 UTK |
0.0384 USDT |
0.0365 USDT |
0.0409 USDT |
0.0397 USDT |
| 2025-03-10 |
0.0390 USDT |
2,018,580.4530 UTK |
0.0375 USDT |
0.0363 USDT |
0.0410 USDT |
0.0382 USDT |
| 2025-03-09 |
0.0456 USDT |
8,022,215.4372 UTK |
0.0410 USDT |
0.0385 USDT |
0.0539 USDT |
0.0388 USDT |
| 2025-03-08 |
0.0410 USDT |
1,249,868.7731 UTK |
0.0423 USDT |
0.0386 USDT |
0.0437 USDT |
0.0408 USDT |
| 2025-03-07 |
0.0413 USDT |
783,558.8473 UTK |
0.0421 USDT |
0.0397 USDT |
0.0432 USDT |
0.0432 USDT |
| 2025-03-06 |
0.0437 USDT |
565,265.0910 UTK |
0.0429 USDT |
0.0417 USDT |
0.0458 USDT |
0.0425 USDT |
| 2025-03-05 |
0.0427 USDT |
226,485.1768 UTK |
0.0423 USDT |
0.0419 USDT |
0.0438 USDT |
0.0424 USDT |
| 2025-03-04 |
0.0414 USDT |
991,858.0494 UTK |
0.0432 USDT |
0.0401 USDT |
0.0436 USDT |
0.0428 USDT |
| 2025-03-03 |
0.0466 USDT |
959,152.2124 UTK |
0.0501 USDT |
0.0423 USDT |
0.0506 USDT |
0.0432 USDT |
| 2025-03-02 |
0.0476 USDT |
1,330,216.4447 UTK |
0.0469 USDT |
0.0460 USDT |
0.0497 USDT |
0.0492 USDT |
| 2025-03-01 |
0.0465 USDT |
986,677.5944 UTK |
0.0481 USDT |
0.0448 USDT |
0.0482 USDT |
0.0461 USDT |
| 2025-02-28 |
0.0457 USDT |
1,003,442.8331 UTK |
0.0460 USDT |
0.0431 USDT |
0.0485 USDT |
0.0474 USDT |
| 2025-02-27 |
0.0477 USDT |
472,253.3796 UTK |
0.0466 USDT |
0.0462 USDT |
0.0492 USDT |
0.0474 USDT |
| 2025-02-26 |
0.0472 USDT |
706,801.3931 UTK |
0.0476 USDT |
0.0454 USDT |
0.0487 USDT |
0.0455 USDT |
| 2025-02-25 |
0.0458 USDT |
996,301.2913 UTK |
0.0462 USDT |
0.0434 USDT |
0.0475 USDT |
0.0471 USDT |
| 2025-02-24 |
0.0505 USDT |
1,004,222.6159 UTK |
0.0552 USDT |
0.0461 USDT |
0.0556 USDT |
0.0461 USDT |
| 2025-02-23 |
0.0552 USDT |
246,269.6553 UTK |
0.0567 USDT |
0.0540 USDT |
0.0570 USDT |
0.0543 USDT |
| 2025-02-22 |
0.0555 USDT |
458,323.4724 UTK |
0.0544 USDT |
0.0540 USDT |
0.0570 USDT |
0.0561 USDT |
| 2025-02-21 |
0.0579 USDT |
851,417.5321 UTK |
0.0581 USDT |
0.0544 USDT |
0.0649 USDT |
0.0547 USDT |
| 2025-02-20 |
0.0560 USDT |
600,087.7470 UTK |
0.0552 USDT |
0.0552 USDT |
0.0578 USDT |
0.0574 USDT |
| 2025-02-19 |
0.0568 USDT |
590,857.5589 UTK |
0.0547 USDT |
0.0546 USDT |
0.0582 USDT |
0.0558 USDT |
| 2025-02-18 |
0.0547 USDT |
609,085.2620 UTK |
0.0569 USDT |
0.0524 USDT |
0.0570 USDT |
0.0538 USDT |
| 2025-02-17 |
0.0579 USDT |
754,857.3919 UTK |
0.0585 USDT |
0.0561 USDT |
0.0599 USDT |
0.0573 USDT |
| 2025-02-16 |
0.0594 USDT |
377,614.9268 UTK |
0.0608 USDT |
0.0582 USDT |
0.0610 USDT |
0.0583 USDT |
| 2025-02-15 |
0.0607 USDT |
236,392.6985 UTK |
0.0608 USDT |
0.0601 USDT |
0.0614 USDT |
0.0608 USDT |
| 2025-02-14 |
0.0613 USDT |
393,000.1211 UTK |
0.0605 USDT |
0.0605 USDT |
0.0620 USDT |
0.0619 USDT |
| 2025-02-13 |
0.0608 USDT |
690,057.6041 UTK |
0.0615 USDT |
0.0597 USDT |
0.0621 USDT |
0.0602 USDT |
| 2025-02-12 |
0.0601 USDT |
1,046,872.4955 UTK |
0.0613 USDT |
0.0572 USDT |
0.0629 USDT |
0.0611 USDT |
| 2025-02-11 |
0.0615 USDT |
1,204,736.6894 UTK |
0.0606 USDT |
0.0602 USDT |
0.0635 USDT |
0.0607 USDT |
| 2025-02-10 |
0.0608 USDT |
593,837.2065 UTK |
0.0606 USDT |
0.0587 USDT |
0.0631 USDT |
0.0613 USDT |
| 2025-02-09 |
0.0621 USDT |
927,067.2847 UTK |
0.0619 USDT |
0.0594 USDT |
0.0646 USDT |
0.0603 USDT |
| 2025-02-08 |
0.0612 USDT |
1,039,452.8176 UTK |
0.0621 USDT |
0.0595 USDT |
0.0622 USDT |
0.0617 USDT |
| 2025-02-07 |
0.0636 USDT |
3,669,114.1409 UTK |
0.0599 USDT |
0.0593 USDT |
0.0671 USDT |
0.0633 USDT |