Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.0285 USDT |
69,947,028.1347 UTK |
0.0287 USDT |
0.0280 USDT |
0.0285 USDT |
0.0283 USDT |
| 2025-04-09 |
0.0274 USDT |
86,812,949.8400 UTK |
0.0259 USDT |
0.0256 USDT |
0.0261 USDT |
0.0288 USDT |
| 2025-04-08 |
0.0275 USDT |
39,066,855.9499 UTK |
0.0270 USDT |
0.0253 USDT |
0.0256 USDT |
0.0256 USDT |
| 2025-04-07 |
0.0266 USDT |
61,839,433.4500 UTK |
0.0271 USDT |
0.0243 USDT |
0.0262 USDT |
0.0275 USDT |
| 2025-04-06 |
0.0297 USDT |
34,734,751.3200 UTK |
0.0308 USDT |
0.0279 USDT |
0.0293 USDT |
0.0282 USDT |
| 2025-04-05 |
0.0308 USDT |
20,010,610.4600 UTK |
0.0313 USDT |
0.0302 USDT |
0.0308 USDT |
0.0303 USDT |
| 2025-04-04 |
0.0311 USDT |
42,148,333.8500 UTK |
0.0311 USDT |
0.0301 USDT |
0.0308 USDT |
0.0312 USDT |
| 2025-04-03 |
0.0323 USDT |
20,950,603.6200 UTK |
0.0321 USDT |
0.0315 USDT |
0.0331 USDT |
0.0320 USDT |
| 2025-04-02 |
0.0340 USDT |
23,754,941.5700 UTK |
0.0346 USDT |
0.0332 USDT |
0.0338 USDT |
0.0339 USDT |
| 2025-04-01 |
0.0357 USDT |
28,595,175.0484 UTK |
0.0355 USDT |
0.0349 USDT |
0.0354 USDT |
0.0354 USDT |
| 2025-03-31 |
0.0354 USDT |
49,920,519.0600 UTK |
0.0351 USDT |
0.0345 USDT |
0.0356 USDT |
0.0356 USDT |
| 2025-03-30 |
0.0357 USDT |
58,175,407.2900 UTK |
0.0349 USDT |
0.0343 USDT |
0.0352 USDT |
0.0351 USDT |
| 2025-03-29 |
0.0357 USDT |
53,611,323.9600 UTK |
0.0367 USDT |
0.0347 USDT |
0.0353 USDT |
0.0349 USDT |
| 2025-03-28 |
0.0382 USDT |
48,510,945.7600 UTK |
0.0390 USDT |
0.0366 USDT |
0.0371 USDT |
0.0370 USDT |
| 2025-03-27 |
0.0395 USDT |
33,024,637.6800 UTK |
0.0391 USDT |
0.0390 USDT |
0.0394 USDT |
0.0393 USDT |
| 2025-03-26 |
0.0401 USDT |
12,769,805.1100 UTK |
0.0402 USDT |
0.0395 USDT |
0.0399 USDT |
0.0403 USDT |
| 2025-03-25 |
0.0397 USDT |
32,475,084.1700 UTK |
0.0398 USDT |
0.0392 USDT |
0.0396 USDT |
0.0396 USDT |
| 2025-03-24 |
0.0390 USDT |
78,483,213.4000 UTK |
0.0385 USDT |
0.0381 USDT |
0.0387 USDT |
0.0396 USDT |
| 2025-03-23 |
0.0396 USDT |
71,171,838.1100 UTK |
0.0399 USDT |
0.0389 USDT |
0.0393 USDT |
0.0391 USDT |
| 2025-03-22 |
0.0397 USDT |
44,069,678.3300 UTK |
0.0401 USDT |
0.0386 USDT |
0.0395 USDT |
0.0396 USDT |
| 2025-03-21 |
0.0390 USDT |
44,208,118.3300 UTK |
0.0388 USDT |
0.0384 USDT |
0.0391 USDT |
0.0394 USDT |
| 2025-03-20 |
0.0403 USDT |
76,721,862.6900 UTK |
0.0396 USDT |
0.0388 USDT |
0.0395 USDT |
0.0391 USDT |
| 2025-03-19 |
0.0391 USDT |
62,200,996.4300 UTK |
0.0387 USDT |
0.0383 USDT |
0.0388 USDT |
0.0391 USDT |
| 2025-03-18 |
0.0385 USDT |
91,112,246.8015 UTK |
0.0385 USDT |
0.0373 USDT |
0.0379 USDT |
0.0378 USDT |
| 2025-03-17 |
0.0378 USDT |
57,363,109.1100 UTK |
0.0368 USDT |
0.0367 USDT |
0.0380 USDT |
0.0385 USDT |
| 2025-03-16 |
0.0390 USDT |
9,920,607.2000 UTK |
0.0394 USDT |
0.0381 USDT |
0.0401 USDT |
0.0397 USDT |
| 2025-03-15 |
0.0384 USDT |
11,015,864.2100 UTK |
0.0383 USDT |
0.0379 USDT |
0.0384 USDT |
0.0385 USDT |
| 2025-03-14 |
0.0384 USDT |
85,553,798.9300 UTK |
0.0384 USDT |
0.0378 USDT |
0.0383 USDT |
0.0386 USDT |
| 2025-03-13 |
0.0384 USDT |
155,808,090.2900 UTK |
0.0387 USDT |
0.0368 USDT |
0.0377 USDT |
0.0384 USDT |
| 2025-03-12 |
0.0386 USDT |
25,098,164.4800 UTK |
0.0384 USDT |
0.0368 USDT |
0.0381 USDT |
0.0380 USDT |
| 2025-03-11 |
0.0390 USDT |
68,260,950.7400 UTK |
0.0373 USDT |
0.0363 USDT |
0.0382 USDT |
0.0384 USDT |
| 2025-03-10 |
0.0380 USDT |
125,837,530.3204 UTK |
0.0376 USDT |
0.0364 USDT |
0.0370 USDT |
0.0384 USDT |
| 2025-03-09 |
0.0431 USDT |
128,382,320.8601 UTK |
0.0410 USDT |
0.0391 USDT |
0.0396 USDT |
0.0444 USDT |
| 2025-03-08 |
0.0416 USDT |
20,483,082.8800 UTK |
0.0423 USDT |
0.0406 USDT |
0.0410 USDT |
0.0409 USDT |
| 2025-03-07 |
0.0408 USDT |
13,841,303.0000 UTK |
0.0420 USDT |
0.0396 USDT |
0.0409 USDT |
0.0406 USDT |
| 2025-03-06 |
0.0436 USDT |
3,174,987.8400 UTK |
0.0430 USDT |
0.0426 USDT |
0.0433 USDT |
0.0431 USDT |
| 2025-03-05 |
0.0426 USDT |
3,372,559.3000 UTK |
0.0423 USDT |
0.0419 USDT |
0.0424 USDT |
0.0424 USDT |
| 2025-03-04 |
0.0419 USDT |
2,786,517.1100 UTK |
0.0431 USDT |
0.0405 USDT |
0.0416 USDT |
0.0413 USDT |
| 2025-03-03 |
0.0481 USDT |
4,796,939.4500 UTK |
0.0503 USDT |
0.0455 USDT |
0.0476 USDT |
0.0463 USDT |
| 2025-03-02 |
0.0474 USDT |
4,490,546.9600 UTK |
0.0469 USDT |
0.0457 USDT |
0.0465 USDT |
0.0493 USDT |
| 2025-03-01 |
0.0462 USDT |
4,371,554.1100 UTK |
0.0480 USDT |
0.0448 USDT |
0.0456 USDT |
0.0456 USDT |
| 2025-02-28 |
0.0451 USDT |
3,986,050.8400 UTK |
0.0455 USDT |
0.0427 USDT |
0.0443 USDT |
0.0463 USDT |
| 2025-02-27 |
0.0471 USDT |
3,030,009.8500 UTK |
0.0464 USDT |
0.0459 USDT |
0.0470 USDT |
0.0485 USDT |
| 2025-02-26 |
0.0469 USDT |
6,720,194.6100 UTK |
0.0476 USDT |
0.0442 USDT |
0.0453 USDT |
0.0463 USDT |
| 2025-02-25 |
0.0463 USDT |
6,114,177.0200 UTK |
0.0458 USDT |
0.0414 USDT |
0.0481 USDT |
0.0476 USDT |
| 2025-02-24 |
0.0527 USDT |
3,040,981.8200 UTK |
0.0550 USDT |
0.0495 USDT |
0.0509 USDT |
0.0505 USDT |
| 2025-02-23 |
0.0557 USDT |
3,515,630.9600 UTK |
0.0568 USDT |
0.0538 USDT |
0.0549 USDT |
0.0542 USDT |
| 2025-02-22 |
0.0550 USDT |
4,597,263.8100 UTK |
0.0543 USDT |
0.0535 USDT |
0.0546 USDT |
0.0563 USDT |
| 2025-02-21 |
0.0589 USDT |
2,864,057.7267 UTK |
0.0577 USDT |
0.0573 USDT |
0.0582 USDT |
0.0594 USDT |
| 2025-02-20 |
0.0560 USDT |
3,260,016.7700 UTK |
0.0561 USDT |
0.0541 USDT |
0.0561 USDT |
0.0557 USDT |