Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.UTKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.0651 | -0.00226 | -3.36% | 0.06771 | 0.07157 | 0.06255 | 405,370.00 |
| Jun 13 2024 | 0.06736 | -0.00442 | -6.16% | 0.07054 | 0.07139 | 0.06672 | 244,646.00 |
| Jun 12 2024 | 0.07178 | 0.00254 | 3.67% | 0.06974 | 0.07471 | 0.06801 | 992,404.00 |
| Jun 11 2024 | 0.06924 | -0.00391 | -5.35% | 0.07373 | 0.074 | 0.06725 | 648,454.00 |
| Jun 10 2024 | 0.07315 | -0.00293 | -3.85% | 0.07542 | 0.0761 | 0.07312 | 153,529.00 |
| Jun 09 2024 | 0.07608 | 0.00217 | 2.94% | 0.07422 | 0.07608 | 0.07311 | 407,804.00 |
| Jun 08 2024 | 0.07391 | -0.00489 | -6.21% | 0.0784 | 0.07921 | 0.0731 | 1,904,396.00 |
| Jun 07 2024 | 0.0788 | -0.0084 | -9.63% | 0.08629 | 0.08964 | 0.07757 | 1,584,136.00 |
| Jun 06 2024 | 0.0872 | -0.00034 | -0.39% | 0.08739 | 0.08842 | 0.08404 | 340,340.00 |
| Jun 05 2024 | 0.08754 | 0.00304 | 3.60% | 0.0844 | 0.08837 | 0.0844 | 315,471.00 |
| Jun 04 2024 | 0.0845 | 0.0023 | 2.80% | 0.0819 | 0.0858 | 0.080 | 1,104,726.00 |
| Jun 03 2024 | 0.0822 | 0.0021 | 2.62% | 0.0801 | 0.0854 | 0.0792 | 469,219.00 |
| Jun 02 2024 | 0.0801 | -0.0016 | -1.96% | 0.0817 | 0.0817 | 0.0798 | 121,649.00 |
| Jun 01 2024 | 0.0817 | 0.0008 | 0.99% | 0.081 | 0.083 | 0.0793 | 494,611.00 |
| May 31 2024 | 0.0809 | 0.0022 | 2.80% | 0.0787 | 0.0835 | 0.0773 | 724,151.00 |
| May 30 2024 | 0.0787 | -0.0005 | -0.63% | 0.0793 | 0.081 | 0.0765 | 675,036.00 |
| May 29 2024 | 0.0792 | -0.0018 | -2.22% | 0.0813 | 0.0851 | 0.079 | 608,601.00 |
| May 28 2024 | 0.081 | -0.0006 | -0.74% | 0.0818 | 0.082 | 0.0793 | 605,461.00 |
| May 27 2024 | 0.0816 | 0.0032 | 4.08% | 0.079 | 0.0821 | 0.0777 | 640,687.00 |
| May 26 2024 | 0.0784 | -0.0004 | -0.51% | 0.0788 | 0.0795 | 0.0776 | 381,039.00 |
| May 25 2024 | 0.0788 | 0.0026 | 3.41% | 0.0769 | 0.0796 | 0.0735 | 780,953.00 |
| May 24 2024 | 0.0762 | 0.0003 | 0.40% | 0.0758 | 0.077 | 0.0731 | 395,250.00 |
| May 23 2024 | 0.0759 | -0.0049 | -6.06% | 0.0778 | 0.0792 | 0.0732 | 622,955.00 |
| May 22 2024 | 0.0808 | 0.00 | 0.00% | 0.0808 | 0.0808 | 0.0808 | 0.00 |
| May 21 2024 | 0.0808 | 0.0002 | 0.25% | 0.0808 | 0.0826 | 0.078 | 798,130.00 |
| May 20 2024 | 0.0806 | 0.0049 | 6.47% | 0.0755 | 0.0813 | 0.0747 | 524,964.00 |
| May 19 2024 | 0.0757 | -0.0047 | -5.85% | 0.0801 | 0.0804 | 0.0755 | 442,082.00 |
| May 18 2024 | 0.0804 | -0.003 | -3.60% | 0.0836 | 0.0843 | 0.0797 | 444,276.00 |
| May 17 2024 | 0.0834 | 0.001 | 1.21% | 0.0828 | 0.0867 | 0.0817 | 496,297.00 |
| May 16 2024 | 0.0824 | -0.0013 | -1.55% | 0.0841 | 0.0858 | 0.0791 | 581,562.00 |
| May 15 2024 | 0.0837 | 0.0056 | 7.17% | 0.0778 | 0.0846 | 0.0766 | 167,720.00 |
| May 14 2024 | 0.0781 | -0.002 | -2.50% | 0.0791 | 0.0793 | 0.0747 | 363,766.00 |
| May 13 2024 | 0.0801 | 0.0038 | 4.98% | 0.0768 | 0.0801 | 0.0733 | 393,835.00 |
| May 12 2024 | 0.0763 | 0.00 | 0.00% | 0.0762 | 0.0788 | 0.0762 | 270,553.00 |
| May 11 2024 | 0.0763 | -0.002 | -2.55% | 0.0788 | 0.0805 | 0.0757 | 308,234.00 |
| May 10 2024 | 0.0783 | -0.0041 | -4.98% | 0.0836 | 0.0844 | 0.0776 | 381,503.00 |
| May 09 2024 | 0.0824 | 0.0035 | 4.44% | 0.0787 | 0.0827 | 0.0756 | 840,287.00 |
| May 08 2024 | 0.0789 | -0.0014 | -1.74% | 0.0802 | 0.0813 | 0.0776 | 412,462.00 |
| May 07 2024 | 0.0803 | -0.0075 | -8.54% | 0.0834 | 0.0844 | 0.0799 | 110,935.00 |
| May 06 2024 | 0.0878 | 0.00 | 0.00% | 0.0878 | 0.0878 | 0.0878 | 0.00 |
| May 05 2024 | 0.0878 | -0.0005 | -0.57% | 0.0881 | 0.0886 | 0.0856 | 217,232.00 |
| May 04 2024 | 0.0883 | -0.0002 | -0.23% | 0.088 | 0.0914 | 0.0865 | 381,021.00 |
| May 03 2024 | 0.0885 | 0.003 | 3.51% | 0.0865 | 0.091 | 0.0844 | 346,568.00 |
| May 02 2024 | 0.0855 | 0.0024 | 2.89% | 0.0831 | 0.0864 | 0.0805 | 171,652.00 |
| May 01 2024 | 0.0831 | 0.0026 | 3.23% | 0.0809 | 0.0836 | 0.076 | 281,542.00 |
| Apr 30 2024 | 0.0805 | -0.0041 | -4.85% | 0.0844 | 0.0857 | 0.0768 | 382,035.00 |
| Apr 29 2024 | 0.0846 | 0.0007 | 0.83% | 0.0848 | 0.0869 | 0.0812 | 419,968.00 |
| Apr 28 2024 | 0.0839 | -0.003 | -3.45% | 0.0868 | 0.0889 | 0.0838 | 168,317.00 |
| Apr 27 2024 | 0.0869 | 0.0001 | 0.12% | 0.0873 | 0.0881 | 0.0839 | 329,623.00 |
| Apr 26 2024 | 0.0868 | -0.0063 | -6.77% | 0.0905 | 0.0905 | 0.0866 | 368,217.00 |
| Apr 25 2024 | 0.0931 | 0.00 | 0.00% | 0.0931 | 0.0931 | 0.0931 | 0.00 |
| Apr 24 2024 | 0.0931 | -0.0093 | -9.08% | 0.1042 | 0.1073 | 0.0919 | 2,425,536.00 |
| Apr 23 2024 | 0.1024 | 0.0041 | 4.17% | 0.0987 | 0.1044 | 0.0973 | 480,495.00 |
| Apr 22 2024 | 0.0983 | 0.0012 | 1.24% | 0.0968 | 0.0999 | 0.0962 | 454,143.00 |
| Apr 21 2024 | 0.0971 | -0.006 | -5.82% | 0.1022 | 0.1026 | 0.0964 | 408,064.00 |
| Apr 20 2024 | 0.1031 | 0.0071 | 7.40% | 0.0968 | 0.1064 | 0.0966 | 384,318.00 |
| Apr 19 2024 | 0.096 | 0.0026 | 2.78% | 0.0924 | 0.100 | 0.0875 | 324,768.00 |
| Apr 18 2024 | 0.0934 | 0.0038 | 4.24% | 0.0895 | 0.0935 | 0.0875 | 176,402.00 |
| Apr 17 2024 | 0.0896 | -0.0039 | -4.17% | 0.0933 | 0.094 | 0.0877 | 207,719.00 |
| Apr 16 2024 | 0.0935 | 0.0044 | 4.94% | 0.0889 | 0.0945 | 0.085 | 539,002.00 |
| Apr 15 2024 | 0.0891 | -0.0033 | -3.57% | 0.092 | 0.1008 | 0.0885 | 1,110,535.00 |
| Apr 14 2024 | 0.0924 | 0.0058 | 6.70% | 0.0865 | 0.095 | 0.0829 | 1,164,405.00 |
| Apr 13 2024 | 0.0866 | -0.0161 | -15.68% | 0.1019 | 0.1068 | 0.0777 | 1,920,776.00 |
| Apr 12 2024 | 0.1027 | -0.0212 | -17.11% | 0.1242 | 0.129 | 0.0977 | 1,565,220.00 |
| Apr 11 2024 | 0.1239 | -0.0029 | -2.29% | 0.1251 | 0.1274 | 0.119 | 677,325.00 |
| Apr 10 2024 | 0.1268 | 0.0036 | 2.92% | 0.1229 | 0.1269 | 0.1179 | 983,428.00 |
| Apr 09 2024 | 0.1232 | -0.0103 | -7.72% | 0.1333 | 0.1365 | 0.1226 | 1,213,039.00 |
| Apr 08 2024 | 0.1335 | 0.0063 | 4.95% | 0.1286 | 0.1359 | 0.1249 | 1,202,671.00 |
| Apr 07 2024 | 0.1272 | 0.0079 | 6.62% | 0.1195 | 0.1272 | 0.1187 | 648,922.00 |
| Apr 06 2024 | 0.1193 | 0.0031 | 2.67% | 0.1156 | 0.1201 | 0.1151 | 1,280,755.00 |
| Apr 05 2024 | 0.1162 | -0.0092 | -7.34% | 0.1238 | 0.1289 | 0.1143 | 3,305,383.00 |
| Apr 04 2024 | 0.1254 | 0.0137 | 12.26% | 0.1116 | 0.1257 | 0.1098 | 1,586,675.00 |
| Apr 03 2024 | 0.1117 | -0.0062 | -5.26% | 0.1176 | 0.1209 | 0.1109 | 1,425,397.00 |
| Apr 02 2024 | 0.1179 | -0.0093 | -7.31% | 0.1268 | 0.1269 | 0.1137 | 1,365,046.00 |
| Apr 01 2024 | 0.1272 | -0.0109 | -7.89% | 0.1375 | 0.1375 | 0.124 | 951,975.00 |
| Mar 31 2024 | 0.1381 | 0.0065 | 4.94% | 0.1313 | 0.1419 | 0.1313 | 868,558.00 |
| Mar 30 2024 | 0.1316 | -0.0053 | -3.87% | 0.1359 | 0.1411 | 0.1306 | 828,359.00 |
| Mar 29 2024 | 0.1369 | 0.0008 | 0.59% | 0.1368 | 0.1378 | 0.1312 | 945,724.00 |
| Mar 28 2024 | 0.1361 | 0.0052 | 3.97% | 0.1319 | 0.1425 | 0.1313 | 1,204,974.00 |
| Mar 27 2024 | 0.1309 | -0.0107 | -7.56% | 0.141 | 0.1454 | 0.1306 | 1,465,600.00 |
| Mar 26 2024 | 0.1416 | 0.0126 | 9.77% | 0.1301 | 0.1504 | 0.126 | 2,744,453.00 |
| Mar 25 2024 | 0.129 | 0.0046 | 3.70% | 0.1242 | 0.1319 | 0.124 | 1,419,783.00 |
| Mar 24 2024 | 0.1244 | 0.0051 | 4.27% | 0.1195 | 0.1251 | 0.1157 | 1,168,574.00 |
| Mar 23 2024 | 0.1193 | -0.0011 | -0.91% | 0.1201 | 0.1241 | 0.1183 | 854,827.00 |
| Mar 22 2024 | 0.1204 | -0.0091 | -7.03% | 0.1291 | 0.1302 | 0.116 | 1,912,515.00 |
| Mar 21 2024 | 0.1295 | 0.0055 | 4.44% | 0.1227 | 0.1498 | 0.1214 | 7,498,486.00 |
| Mar 20 2024 | 0.124 | 0.0221 | 21.69% | 0.1039 | 0.125 | 0.0998 | 3,837,422.00 |
| Mar 19 2024 | 0.1019 | -0.014 | -12.08% | 0.1163 | 0.1166 | 0.0983 | 2,718,880.00 |
| Mar 18 2024 | 0.1159 | 0.0015 | 1.31% | 0.1146 | 0.1225 | 0.1072 | 3,913,854.00 |
| Mar 17 2024 | 0.1144 | 0.0078 | 7.32% | 0.1069 | 0.1179 | 0.1027 | 2,697,070.00 |
| Mar 16 2024 | 0.1066 | -0.0126 | -10.57% | 0.1191 | 0.1206 | 0.1038 | 1,191,250.00 |
