Register to chat with like-minded investors on our interactive forums.
UTKBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000072 | 0.00000073 | 0.00000070 | 31,715.00 |
| Jul 26 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000073 | 0.00000071 | 26,272.00 |
| Jul 25 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000068 | 978,032.00 |
| Jul 24 2024 | 0.00000072 | -0.00000005 | -6.49% | 0.00000076 | 0.00000076 | 0.00000069 | 615,217.00 |
| Jul 23 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000077 | 0.00000079 | 0.00000076 | 130,743.00 |
| Jul 22 2024 | 0.00000078 | -0.00000006 | -7.14% | 0.00000085 | 0.00000085 | 0.00000078 | 470,544.00 |
| Jul 21 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000082 | 0.00000085 | 0.00000082 | 209,400.00 |
| Jul 20 2024 | 0.00000083 | 0.00000000 | 0.00% | 0.00000083 | 0.00000084 | 0.00000082 | 73,738.00 |
| Jul 19 2024 | 0.00000083 | 0.00000000 | 0.00% | 0.00000082 | 0.00000084 | 0.00000081 | 816,320.00 |
| Jul 18 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000086 | 0.00000086 | 0.00000082 | 107,913.00 |
| Jul 17 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000087 | 0.00000090 | 0.00000085 | 4,995,992.00 |
| Jul 16 2024 | 0.00000087 | 0.00000000 | 0.00% | 0.00000088 | 0.00000089 | 0.00000085 | 315,212.00 |
| Jul 15 2024 | 0.00000087 | 0.00000001 | 1.16% | 0.00000088 | 0.00000089 | 0.00000086 | 138,820.00 |
| Jul 14 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000087 | 0.00000089 | 0.00000086 | 14,943.00 |
| Jul 13 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000089 | 0.00000089 | 0.00000087 | 90,799.00 |
| Jul 12 2024 | 0.00000089 | 0.00000002 | 2.30% | 0.00000087 | 0.00000089 | 0.00000085 | 119,705.00 |
| Jul 11 2024 | 0.00000087 | 0.00000000 | 0.00% | 0.00000087 | 0.00000088 | 0.00000086 | 400,338.00 |
| Jul 10 2024 | 0.00000087 | 0.00000001 | 1.16% | 0.00000085 | 0.00000087 | 0.00000084 | 330,588.00 |
| Jul 09 2024 | 0.00000086 | 0.00000001 | 1.18% | 0.00000086 | 0.00000087 | 0.00000085 | 61,041.00 |
| Jul 08 2024 | 0.00000085 | 0.00000004 | 4.94% | 0.00000082 | 0.00000086 | 0.00000081 | 140,955.00 |
| Jul 07 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000083 | 0.00000084 | 0.00000081 | 29,141.00 |
| Jul 06 2024 | 0.00000084 | 0.00000004 | 5.00% | 0.00000081 | 0.00000085 | 0.00000080 | 96,575.00 |
| Jul 05 2024 | 0.00000080 | 0.00000000 | 0.00% | 0.00000079 | 0.00000083 | 0.00000073 | 376,679.00 |
| Jul 04 2024 | 0.00000080 | -0.00000005 | -5.88% | 0.00000084 | 0.00000084 | 0.00000080 | 223,192.00 |
| Jul 03 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000087 | 0.00000088 | 0.00000085 | 644,483.00 |
| Jul 02 2024 | 0.00000087 | 0.00000002 | 2.35% | 0.00000085 | 0.00000088 | 0.00000084 | 120,911.00 |
| Jul 01 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000087 | 0.00000088 | 0.00000084 | 217,077.00 |
| Jun 30 2024 | 0.00000087 | -0.00000001 | -1.14% | 0.00000088 | 0.00000088 | 0.00000085 | 219,699.00 |
| Jun 29 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000088 | 0.00000090 | 0.00000087 | 273,680.00 |
| Jun 28 2024 | 0.00000089 | 0.00000003 | 3.49% | 0.00000086 | 0.00000091 | 0.00000085 | 618,701.00 |
| Jun 27 2024 | 0.00000086 | -0.00000003 | -3.37% | 0.00000089 | 0.00000089 | 0.00000085 | 265,635.00 |
| Jun 26 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000088 | 0.00000090 | 0.00000087 | 173,131.00 |
| Jun 25 2024 | 0.00000089 | 0.00000001 | 1.14% | 0.00000088 | 0.00000090 | 0.00000087 | 368,939.00 |
| Jun 24 2024 | 0.00000088 | 0.00000007 | 8.64% | 0.00000082 | 0.00000088 | 0.00000079 | 151,150.00 |
| Jun 23 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000083 | 0.00000085 | 0.00000080 | 86,076.00 |
| Jun 22 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000082 | 0.00000085 | 0.00000080 | 111,288.00 |
| Jun 21 2024 | 0.00000083 | 0.00000000 | 0.00% | 0.00000083 | 0.00000085 | 0.00000082 | 326,923.00 |
| Jun 20 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000085 | 0.00000088 | 0.00000082 | 841,114.00 |
| Jun 19 2024 | 0.00000084 | -0.00000004 | -4.55% | 0.00000089 | 0.00000092 | 0.00000081 | 112,285.00 |
| Jun 18 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000091 | 0.00000091 | 0.00000084 | 306,067.00 |
| Jun 17 2024 | 0.00000092 | -0.00000009 | -8.91% | 0.00000101 | 0.00000101 | 0.00000091 | 212,788.00 |
| Jun 16 2024 | 0.00000101 | 0.00000001 | 1.00% | 0.00000101 | 0.00000102 | 0.00000099 | 243,735.00 |
| Jun 15 2024 | 0.00000100 | 0.00000000 | 0.00% | 0.00000100 | 0.00000106 | 0.00000100 | 470,409.00 |
| Jun 14 2024 | 0.00000100 | 0.00000000 | 0.00% | 0.00000100 | 0.00000105 | 0.00000093 | 381,317.00 |
| Jun 13 2024 | 0.00000100 | -0.00000004 | -3.85% | 0.00000104 | 0.00000105 | 0.00000100 | 188,753.00 |
| Jun 12 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000103 | 0.00000107 | 0.00000102 | 463,413.00 |
| Jun 11 2024 | 0.00000106 | 0.00000000 | 0.00% | 0.00000106 | 0.00000106 | 0.00000106 | 0.00 |
| Jun 10 2024 | 0.00000106 | -0.00000003 | -2.75% | 0.00000109 | 0.00000110 | 0.00000105 | 115,632.00 |
| Jun 09 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000109 | 0.00000106 | 95,117.00 |
| Jun 08 2024 | 0.00000107 | -0.00000007 | -6.14% | 0.00000113 | 0.00000115 | 0.00000106 | 163,507.00 |
| Jun 07 2024 | 0.00000114 | -0.00000009 | -7.32% | 0.00000124 | 0.00000124 | 0.00000112 | 381,915.00 |
| Jun 06 2024 | 0.00000123 | 0.00000000 | 0.00% | 0.00000123 | 0.00000125 | 0.00000119 | 377,636.00 |
| Jun 05 2024 | 0.00000123 | 0.00000004 | 3.36% | 0.00000120 | 0.00000124 | 0.00000120 | 265,029.00 |
| Jun 04 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000119 | 0.00000122 | 0.00000118 | 316,308.00 |
| Jun 03 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000118 | 0.00000121 | 0.00000117 | 161,822.00 |
| Jun 02 2024 | 0.00000118 | -0.00000003 | -2.48% | 0.00000121 | 0.00000121 | 0.00000117 | 134,118.00 |
| Jun 01 2024 | 0.00000121 | 0.00000000 | 0.00% | 0.00000120 | 0.00000121 | 0.00000118 | 145,941.00 |
| May 31 2024 | 0.00000121 | 0.00000006 | 5.22% | 0.00000115 | 0.00000121 | 0.00000113 | 523,462.00 |
| May 30 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000117 | 0.00000118 | 0.00000113 | 465,466.00 |
| May 29 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000119 | 0.00000124 | 0.00000117 | 384,843.00 |
| May 28 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000117 | 0.00000120 | 0.00000116 | 114,419.00 |
| May 27 2024 | 0.00000117 | 0.00000002 | 1.74% | 0.00000116 | 0.00000118 | 0.00000115 | 172,511.00 |
| May 26 2024 | 0.00000115 | 0.00000002 | 1.77% | 0.00000114 | 0.00000115 | 0.00000112 | 108,182.00 |
| May 25 2024 | 0.00000113 | 0.00000002 | 1.80% | 0.00000112 | 0.00000115 | 0.00000111 | 165,022.00 |
| May 24 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000113 | 0.00000114 | 0.00000109 | 230,111.00 |
| May 23 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000113 | 0.00000114 | 0.00000109 | 616,366.00 |
| May 22 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000114 | 0.00000115 | 0.00000111 | 84,123.00 |
| May 21 2024 | 0.00000115 | 0.00000002 | 1.77% | 0.00000114 | 0.00000118 | 0.00000111 | 154,408.00 |
| May 20 2024 | 0.00000113 | -0.00000003 | -2.59% | 0.00000114 | 0.00000116 | 0.00000111 | 304,998.00 |
| May 19 2024 | 0.00000116 | -0.00000004 | -3.33% | 0.00000119 | 0.00000120 | 0.00000113 | 62,397.00 |
| May 18 2024 | 0.00000120 | -0.00000004 | -3.23% | 0.00000125 | 0.00000125 | 0.00000119 | 152,531.00 |
| May 17 2024 | 0.00000124 | -0.00000002 | -1.59% | 0.00000126 | 0.00000129 | 0.00000124 | 302,078.00 |
| May 16 2024 | 0.00000126 | 0.00000000 | 0.00% | 0.00000127 | 0.00000129 | 0.00000121 | 238,744.00 |
| May 15 2024 | 0.00000126 | -0.00000001 | -0.79% | 0.00000126 | 0.00000128 | 0.00000123 | 199,458.00 |
| May 14 2024 | 0.00000127 | 0.00000000 | 0.00% | 0.00000126 | 0.00000127 | 0.00000122 | 428,120.00 |
| May 13 2024 | 0.00000127 | 0.00000002 | 1.60% | 0.00000125 | 0.00000127 | 0.00000120 | 434,404.00 |
| May 12 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000125 | 0.00000128 | 0.00000125 | 620,565.00 |
| May 11 2024 | 0.00000125 | -0.00000004 | -3.10% | 0.00000130 | 0.00000133 | 0.00000125 | 414,730.00 |
| May 10 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000133 | 0.00000134 | 0.00000129 | 312,870.00 |
| May 09 2024 | 0.00000131 | 0.00000002 | 1.55% | 0.00000129 | 0.00000131 | 0.00000124 | 190,516.00 |
| May 08 2024 | 0.00000129 | 0.00000000 | 0.00% | 0.00000129 | 0.00000130 | 0.00000124 | 221,231.00 |
| May 07 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000132 | 0.00000128 | 156,766.00 |
| May 06 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000137 | 0.00000139 | 0.00000129 | 384,758.00 |
| May 05 2024 | 0.00000137 | 0.00000000 | 0.00% | 0.00000138 | 0.00000139 | 0.00000133 | 317,675.00 |
| May 04 2024 | 0.00000137 | -0.00000003 | -2.14% | 0.00000140 | 0.00000141 | 0.00000137 | 289,753.00 |
| May 03 2024 | 0.00000140 | -0.00000005 | -3.45% | 0.00000147 | 0.00000149 | 0.00000140 | 598,120.00 |
| May 02 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000142 | 0.00000146 | 0.00000140 | 389,169.00 |
| May 01 2024 | 0.00000143 | 0.00000011 | 8.33% | 0.00000135 | 0.00000144 | 0.00000134 | 392,891.00 |
| Apr 30 2024 | 0.00000132 | 0.00000000 | 0.00% | 0.00000132 | 0.00000135 | 0.00000126 | 205,606.00 |
| Apr 29 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000135 | 0.00000135 | 0.00000130 | 187,576.00 |
| Apr 28 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000137 | 0.00000139 | 0.00000134 | 192,524.00 |
| Apr 27 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000138 | 0.00000133 | 325,092.00 |
