Identifier on Kucoin: UTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-29 |
0.0354 USDT |
433,170.6551 UTK |
0.0346 USDT |
0.0322 USDT |
0.0365 USDT |
0.0356 USDT |
| 2024-10-28 |
0.0342 USDT |
209,778.4010 UTK |
0.0345 USDT |
0.0334 USDT |
0.0352 USDT |
0.0341 USDT |
| 2024-10-27 |
0.0340 USDT |
178,965.6765 UTK |
0.0334 USDT |
0.0333 USDT |
0.0347 USDT |
0.0344 USDT |
| 2024-10-26 |
0.0330 USDT |
226,869.7074 UTK |
0.0335 USDT |
0.0322 USDT |
0.0337 USDT |
0.0334 USDT |
| 2024-10-25 |
0.0352 USDT |
147,517.6683 UTK |
0.0361 USDT |
0.0346 USDT |
0.0361 USDT |
0.0351 USDT |
| 2024-10-24 |
0.0362 USDT |
256,236.8146 UTK |
0.0365 USDT |
0.0356 USDT |
0.0376 USDT |
0.0361 USDT |
| 2024-10-23 |
0.0366 USDT |
162,691.6313 UTK |
0.0381 USDT |
0.0356 USDT |
0.0381 USDT |
0.0362 USDT |
| 2024-10-22 |
0.0380 USDT |
212,925.6110 UTK |
0.0390 USDT |
0.0372 USDT |
0.0391 USDT |
0.0379 USDT |
| 2024-10-21 |
0.0389 USDT |
344,931.9036 UTK |
0.0385 USDT |
0.0378 USDT |
0.0400 USDT |
0.0380 USDT |
| 2024-10-20 |
0.0373 USDT |
209,229.7066 UTK |
0.0371 USDT |
0.0365 USDT |
0.0384 USDT |
0.0378 USDT |
| 2024-10-19 |
0.0376 USDT |
66,467.7420 UTK |
0.0372 USDT |
0.0367 USDT |
0.0381 USDT |
0.0371 USDT |
| 2024-10-18 |
0.0366 USDT |
297,218.3207 UTK |
0.0360 USDT |
0.0357 USDT |
0.0373 USDT |
0.0370 USDT |
| 2024-10-17 |
0.0368 USDT |
326,689.1447 UTK |
0.0383 USDT |
0.0355 USDT |
0.0387 USDT |
0.0361 USDT |
| 2024-10-16 |
0.0392 USDT |
920,342.9689 UTK |
0.0424 USDT |
0.0377 USDT |
0.0424 USDT |
0.0381 USDT |
| 2024-10-15 |
0.0432 USDT |
489,508.5057 UTK |
0.0446 USDT |
0.0410 USDT |
0.0446 USDT |
0.0421 USDT |
| 2024-10-14 |
0.0443 USDT |
419,907.4769 UTK |
0.0429 USDT |
0.0421 USDT |
0.0483 USDT |
0.0442 USDT |
| 2024-10-13 |
0.0425 USDT |
115,632.1321 UTK |
0.0427 USDT |
0.0411 USDT |
0.0457 USDT |
0.0416 USDT |
| 2024-10-12 |
0.0424 USDT |
107,923.7512 UTK |
0.0417 USDT |
0.0414 USDT |
0.0431 USDT |
0.0427 USDT |
| 2024-10-11 |
0.0411 USDT |
134,822.2713 UTK |
0.0399 USDT |
0.0397 USDT |
0.0419 USDT |
0.0417 USDT |
| 2024-10-10 |
0.0398 USDT |
217,604.8550 UTK |
0.0403 USDT |
0.0386 USDT |
0.0407 USDT |
0.0393 USDT |
| 2024-10-09 |
0.0403 USDT |
198,593.0712 UTK |
0.0412 USDT |
0.0396 USDT |
0.0416 USDT |
0.0400 USDT |
| 2024-10-08 |
0.0412 USDT |
179,671.8805 UTK |
0.0406 USDT |
0.0393 USDT |
0.0422 USDT |
0.0411 USDT |
| 2024-10-07 |
0.0411 USDT |
115,732.1409 UTK |
0.0409 USDT |
0.0403 USDT |
0.0418 USDT |
0.0410 USDT |
| 2024-10-06 |
0.0400 USDT |
168,239.9757 UTK |
0.0391 USDT |
0.0386 USDT |
0.0407 USDT |
0.0403 USDT |
| 2024-10-05 |
0.0387 USDT |
277,000.4121 UTK |
0.0390 USDT |
0.0381 USDT |
0.0394 USDT |
0.0384 USDT |
| 2024-10-04 |
0.0385 USDT |
120,009.1533 UTK |
0.0378 USDT |
0.0377 USDT |
0.0392 USDT |
0.0390 USDT |
| 2024-10-03 |
0.0376 USDT |
166,262.7934 UTK |
0.0375 USDT |
0.0365 USDT |
0.0384 USDT |
0.0375 USDT |
| 2024-10-02 |
0.0395 USDT |
358,546.5044 UTK |
0.0386 USDT |
0.0386 USDT |
0.0404 USDT |
0.0396 USDT |
| 2024-10-01 |
0.0419 USDT |
205,631.2591 UTK |
0.0418 USDT |
0.0392 USDT |
0.0438 USDT |
0.0403 USDT |
| 2024-09-30 |
0.0432 USDT |
366,034.5473 UTK |
0.0446 USDT |
0.0414 USDT |
0.0446 USDT |
0.0417 USDT |
| 2024-09-29 |
0.0442 USDT |
158,735.5723 UTK |
0.0439 USDT |
0.0433 USDT |
0.0452 USDT |
0.0451 USDT |
| 2024-09-28 |
0.0456 USDT |
901,929.2485 UTK |
0.0475 USDT |
0.0443 USDT |
0.0475 USDT |
0.0446 USDT |
| 2024-09-27 |
0.0467 USDT |
616,852.3553 UTK |
0.0469 USDT |
0.0458 USDT |
0.0482 USDT |
0.0472 USDT |
| 2024-09-26 |
0.0472 USDT |
222,068.1659 UTK |
0.0479 USDT |
0.0462 USDT |
0.0483 USDT |
0.0477 USDT |
| 2024-09-25 |
0.0483 USDT |
133,327.2205 UTK |
0.0491 USDT |
0.0477 USDT |
0.0495 USDT |
0.0479 USDT |
| 2024-09-24 |
0.0475 USDT |
267,728.8770 UTK |
0.0472 USDT |
0.0459 USDT |
0.0487 USDT |
0.0486 USDT |
| 2024-09-23 |
0.0471 USDT |
421,022.6514 UTK |
0.0464 USDT |
0.0459 USDT |
0.0485 USDT |
0.0476 USDT |
| 2024-09-22 |
0.0468 USDT |
91,863.4686 UTK |
0.0486 USDT |
0.0460 USDT |
0.0486 USDT |
0.0464 USDT |
| 2024-09-21 |
0.0481 USDT |
83,512.5430 UTK |
0.0479 USDT |
0.0470 USDT |
0.0487 USDT |
0.0485 USDT |
| 2024-09-20 |
0.0471 USDT |
414,183.1010 UTK |
0.0464 USDT |
0.0456 USDT |
0.0487 USDT |
0.0474 USDT |
| 2024-09-19 |
0.0467 USDT |
236,223.2056 UTK |
0.0453 USDT |
0.0451 USDT |
0.0481 USDT |
0.0462 USDT |
| 2024-09-18 |
0.0432 USDT |
212,838.3467 UTK |
0.0440 USDT |
0.0419 USDT |
0.0445 USDT |
0.0440 USDT |
| 2024-09-17 |
0.0441 USDT |
208,894.6286 UTK |
0.0430 USDT |
0.0425 USDT |
0.0483 USDT |
0.0435 USDT |
| 2024-09-16 |
0.0436 USDT |
355,680.5696 UTK |
0.0446 USDT |
0.0416 USDT |
0.0448 USDT |
0.0427 USDT |
| 2024-09-15 |
0.0462 USDT |
61,556.5129 UTK |
0.0473 USDT |
0.0457 USDT |
0.0473 USDT |
0.0459 USDT |
| 2024-09-14 |
0.0471 USDT |
52,375.7534 UTK |
0.0473 USDT |
0.0467 USDT |
0.0475 USDT |
0.0471 USDT |
| 2024-09-13 |
0.0468 USDT |
105,162.1126 UTK |
0.0468 USDT |
0.0454 USDT |
0.0479 USDT |
0.0479 USDT |
| 2024-09-12 |
0.0465 USDT |
368,817.7429 UTK |
0.0461 USDT |
0.0452 USDT |
0.0473 USDT |
0.0466 USDT |
| 2024-09-11 |
0.0452 USDT |
158,161.9755 UTK |
0.0467 USDT |
0.0443 USDT |
0.0467 USDT |
0.0457 USDT |
| 2024-09-10 |
0.0455 USDT |
343,449.2357 UTK |
0.0455 USDT |
0.0446 USDT |
0.0467 USDT |
0.0465 USDT |