Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-06 |
0.0602 USDT |
1,739,300.1905 UTK |
0.0611 USDT |
0.0580 USDT |
0.0633 USDT |
0.0598 USDT |
| 2025-02-05 |
0.0627 USDT |
2,933,592.2586 UTK |
0.0636 USDT |
0.0600 USDT |
0.0648 USDT |
0.0602 USDT |
| 2025-02-04 |
0.0663 USDT |
17,595,130.6426 UTK |
0.0629 USDT |
0.0564 USDT |
0.0754 USDT |
0.0652 USDT |
| 2025-02-03 |
0.0566 USDT |
22,310,068.7706 UTK |
0.0561 USDT |
0.0414 USDT |
0.0675 USDT |
0.0639 USDT |
| 2025-02-02 |
0.0583 USDT |
3,301,872.1405 UTK |
0.0639 USDT |
0.0522 USDT |
0.0645 USDT |
0.0532 USDT |
| 2025-02-01 |
0.0706 USDT |
2,662,280.5110 UTK |
0.0672 USDT |
0.0672 USDT |
0.0734 USDT |
0.0702 USDT |
| 2025-01-31 |
0.0679 USDT |
1,228,225.2331 UTK |
0.0676 USDT |
0.0664 USDT |
0.0691 USDT |
0.0672 USDT |
| 2025-01-30 |
0.0682 USDT |
840,346.7039 UTK |
0.0671 USDT |
0.0660 USDT |
0.0697 USDT |
0.0685 USDT |
| 2025-01-29 |
0.0671 USDT |
2,323,369.7096 UTK |
0.0668 USDT |
0.0647 USDT |
0.0694 USDT |
0.0688 USDT |
| 2025-01-28 |
0.0723 USDT |
3,275,836.9260 UTK |
0.0746 USDT |
0.0683 USDT |
0.0774 USDT |
0.0691 USDT |
| 2025-01-27 |
0.0688 USDT |
9,789,896.4541 UTK |
0.0659 USDT |
0.0604 USDT |
0.0756 USDT |
0.0729 USDT |
| 2025-01-26 |
0.0702 USDT |
2,005,813.4323 UTK |
0.0706 USDT |
0.0660 USDT |
0.0728 USDT |
0.0662 USDT |
| 2025-01-25 |
0.0722 USDT |
4,997,278.7909 UTK |
0.0693 USDT |
0.0680 USDT |
0.0756 USDT |
0.0732 USDT |
| 2025-01-24 |
0.0679 USDT |
3,607,185.3990 UTK |
0.0665 USDT |
0.0623 USDT |
0.0726 USDT |
0.0698 USDT |
| 2025-01-23 |
0.0692 USDT |
4,467,570.9506 UTK |
0.0704 USDT |
0.0651 USDT |
0.0740 USDT |
0.0676 USDT |
| 2025-01-22 |
0.0718 USDT |
9,922,331.9045 UTK |
0.0654 USDT |
0.0620 USDT |
0.0837 USDT |
0.0687 USDT |
| 2025-01-21 |
0.0665 USDT |
10,260,038.8662 UTK |
0.0572 USDT |
0.0518 USDT |
0.0826 USDT |
0.0664 USDT |
| 2025-01-20 |
0.0563 USDT |
4,347,659.9502 UTK |
0.0565 USDT |
0.0526 USDT |
0.0611 USDT |
0.0571 USDT |
| 2025-01-19 |
0.0622 USDT |
5,213,163.7199 UTK |
0.0675 USDT |
0.0555 USDT |
0.0701 USDT |
0.0560 USDT |
| 2025-01-18 |
0.0696 USDT |
1,862,778.6025 UTK |
0.0743 USDT |
0.0670 USDT |
0.0754 USDT |
0.0677 USDT |
| 2025-01-17 |
0.0733 USDT |
1,647,704.4174 UTK |
0.0722 USDT |
0.0712 USDT |
0.0753 USDT |
0.0744 USDT |
| 2025-01-16 |
0.0718 USDT |
1,891,721.7315 UTK |
0.0759 USDT |
0.0679 USDT |
0.0759 USDT |
0.0705 USDT |
| 2025-01-15 |
0.0714 USDT |
1,439,926.4284 UTK |
0.0708 USDT |
0.0668 USDT |
0.0768 USDT |
0.0757 USDT |
| 2025-01-14 |
0.0715 USDT |
765,279.6230 UTK |
0.0706 USDT |
0.0705 USDT |
0.0735 USDT |
0.0710 USDT |
| 2025-01-13 |
0.0701 USDT |
2,695,347.0679 UTK |
0.0730 USDT |
0.0663 USDT |
0.0751 USDT |
0.0708 USDT |
| 2025-01-12 |
0.0751 USDT |
956,137.1374 UTK |
0.0752 USDT |
0.0732 USDT |
0.0782 USDT |
0.0733 USDT |
| 2025-01-11 |
0.0761 USDT |
1,125,425.1972 UTK |
0.0767 USDT |
0.0737 USDT |
0.0780 USDT |
0.0746 USDT |
| 2025-01-10 |
0.0767 USDT |
2,308,925.4566 UTK |
0.0775 USDT |
0.0731 USDT |
0.0812 USDT |
0.0768 USDT |
| 2025-01-09 |
0.0788 USDT |
2,666,409.3507 UTK |
0.0812 USDT |
0.0749 USDT |
0.0834 USDT |
0.0754 USDT |
| 2025-01-08 |
0.0849 USDT |
2,723,365.4304 UTK |
0.0856 USDT |
0.0805 USDT |
0.0907 USDT |
0.0827 USDT |
| 2025-01-07 |
0.0903 USDT |
6,582,540.4002 UTK |
0.0986 USDT |
0.0830 USDT |
0.0999 USDT |
0.0859 USDT |
| 2025-01-06 |
0.0951 USDT |
3,509,539.8442 UTK |
0.0964 USDT |
0.0926 USDT |
0.1006 USDT |
0.0975 USDT |
| 2025-01-05 |
0.0988 USDT |
5,969,694.0483 UTK |
0.0914 USDT |
0.0906 USDT |
0.1043 USDT |
0.0980 USDT |
| 2025-01-04 |
0.0903 USDT |
1,595,983.1637 UTK |
0.0897 USDT |
0.0887 USDT |
0.0928 USDT |
0.0906 USDT |
| 2025-01-03 |
0.0884 USDT |
2,489,625.1454 UTK |
0.0887 USDT |
0.0864 USDT |
0.0917 USDT |
0.0907 USDT |
| 2025-01-02 |
0.0895 USDT |
4,501,603.2738 UTK |
0.0890 USDT |
0.0872 USDT |
0.0934 USDT |
0.0884 USDT |
| 2025-01-01 |
0.0887 USDT |
3,401,941.1292 UTK |
0.0908 USDT |
0.0866 USDT |
0.0938 USDT |
0.0877 USDT |
| 2024-12-31 |
0.0899 USDT |
1,755,415.8974 UTK |
0.0900 USDT |
0.0861 USDT |
0.0955 USDT |
0.0900 USDT |
| 2024-12-30 |
0.0930 USDT |
2,929,288.6586 UTK |
0.0929 USDT |
0.0876 USDT |
0.0995 USDT |
0.0901 USDT |
| 2024-12-29 |
0.0958 USDT |
5,321,516.5080 UTK |
0.0865 USDT |
0.0837 USDT |
0.1140 USDT |
0.0963 USDT |
| 2024-12-28 |
0.0879 USDT |
1,583,962.7687 UTK |
0.0912 USDT |
0.0852 USDT |
0.0927 USDT |
0.0860 USDT |
| 2024-12-27 |
0.0941 USDT |
2,574,962.4921 UTK |
0.0887 USDT |
0.0867 USDT |
0.1018 USDT |
0.0924 USDT |
| 2024-12-26 |
0.0908 USDT |
1,661,846.7546 UTK |
0.0954 USDT |
0.0807 USDT |
0.0966 USDT |
0.0886 USDT |
| 2024-12-25 |
0.0971 USDT |
1,628,784.3358 UTK |
0.0987 USDT |
0.0924 USDT |
0.1016 USDT |
0.0964 USDT |
| 2024-12-24 |
0.0985 USDT |
2,026,808.0540 UTK |
0.0992 USDT |
0.0955 USDT |
0.1020 USDT |
0.0989 USDT |
| 2024-12-23 |
0.1043 USDT |
1,928,852.6862 UTK |
0.0980 USDT |
0.0977 USDT |
0.1112 USDT |
0.1024 USDT |
| 2024-12-22 |
0.0990 USDT |
6,033,693.3371 UTK |
0.0883 USDT |
0.0867 USDT |
0.1144 USDT |
0.0981 USDT |
| 2024-12-21 |
0.0944 USDT |
2,391,065.1127 UTK |
0.1041 USDT |
0.0861 USDT |
0.1052 USDT |
0.0884 USDT |
| 2024-12-20 |
0.0936 USDT |
4,314,082.3633 UTK |
0.0951 USDT |
0.0785 USDT |
0.1096 USDT |
0.1043 USDT |
| 2024-12-19 |
0.1053 USDT |
4,063,141.5058 UTK |
0.1126 USDT |
0.0922 USDT |
0.1196 USDT |
0.0961 USDT |