UTK Historical USD Price
Daily close · Dec 29, 2017 → Dec 27, 2018Daily price history
Nov 28, 2018 → Dec 27, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-12-27 | $0.02475782 | $0.02475782 | $0.02257211 | $0.02264224 | $297,005.71 |
| 2018-12-26 | $0.02484326 | $0.02554844 | $0.02420412 | $0.02474456 | $306,588.52 |
| 2018-12-25 | $0.02624684 | $0.02628046 | $0.02388568 | $0.02483505 | $286,263.78 |
| 2018-12-24 | $0.02538428 | $0.02773358 | $0.02535148 | $0.02624465 | $299,480.28 |
| 2018-12-23 | $0.02483085 | $0.02615234 | $0.02483085 | $0.0253967 | $249,883.57 |
| 2018-12-22 | $0.02310748 | $0.02494185 | $0.02310748 | $0.02480884 | $250,816.10 |
| 2018-12-21 | $0.02546226 | $0.02607017 | $0.02298936 | $0.02307816 | $156,219.10 |
| 2018-12-20 | $0.02406639 | $0.02614706 | $0.02380525 | $0.02546011 | $105,729.52 |
| 2018-12-19 | $0.02409976 | $0.02532176 | $0.02395861 | $0.0240777 | $76,887.24 |
| 2018-12-18 | $0.02291967 | $0.0241774 | $0.02229798 | $0.02411899 | $96,627.91 |
| 2018-12-17 | $0.02114314 | $0.02326537 | $0.02106328 | $0.02291804 | $96,628.24 |
| 2018-12-16 | $0.02114079 | $0.02183926 | $0.02093369 | $0.02115222 | $100,753.92 |
| 2018-12-15 | $0.02151038 | $0.02162425 | $0.02066428 | $0.02114955 | $47,684.73 |
| 2018-12-14 | $0.0219053 | $0.0219053 | $0.02119955 | $0.02154948 | $58,464.16 |
| 2018-12-13 | $0.02215714 | $0.02260566 | $0.02183923 | $0.02189794 | $79,091.40 |
| 2018-12-12 | $0.02068489 | $0.0224814 | $0.02065885 | $0.02212852 | $76,189.50 |
| 2018-12-11 | $0.02130164 | $0.02136902 | $0.020373 | $0.02084846 | $76,148.11 |
| 2018-12-10 | $0.0221425 | $0.02222868 | $0.02111334 | $0.02137881 | $53,364.08 |
| 2018-12-09 | $0.02138372 | $0.02306566 | $0.02082118 | $0.02212923 | $100,093.77 |
| 2018-12-08 | $0.02165673 | $0.02210678 | $0.02066712 | $0.02143649 | $93,961.23 |
| 2018-12-07 | $0.02269675 | $0.02269675 | $0.02005061 | $0.02164553 | $91,400.08 |
| 2018-12-06 | $0.02395869 | $0.02443519 | $0.02272914 | $0.02274242 | $94,262.81 |
| 2018-12-05 | $0.02497565 | $0.02518171 | $0.02350985 | $0.02394303 | $94,046.74 |
| 2018-12-04 | $0.02522141 | $0.02587592 | $0.02416966 | $0.02502294 | $93,162.92 |
| 2018-12-03 | $0.02704641 | $0.02714902 | $0.02396116 | $0.02522809 | $95,531.66 |
| 2018-12-02 | $0.02694322 | $0.02774761 | $0.02661626 | $0.0270821 | $93,427.08 |
| 2018-12-01 | $0.02454791 | $0.02754799 | $0.02432298 | $0.0269419 | $111,192.64 |
| 2018-11-30 | $0.02598992 | $0.02622379 | $0.02418778 | $0.02454641 | $94,153.59 |
| 2018-11-29 | $0.02559037 | $0.02596917 | $0.02495859 | $0.02596917 | $125,447.48 |
| 2018-11-28 | $0.02409669 | $0.02680701 | $0.02346796 | $0.02562056 | $133,449.30 |