Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0672 USDT |
2,311,227.5785 UTK |
0.0654 USDT |
0.0625 USDT |
0.0648 USDT |
0.0713 USDT |
| 2025-01-21 |
0.0586 USDT |
2,389,922.7836 UTK |
0.0572 USDT |
0.0517 USDT |
0.0530 USDT |
0.0654 USDT |
| 2025-01-20 |
0.0572 USDT |
3,466,134.3692 UTK |
0.0565 USDT |
0.0526 USDT |
0.0550 USDT |
0.0573 USDT |
| 2025-01-19 |
0.0636 USDT |
1,950,873.3900 UTK |
0.0675 USDT |
0.0576 USDT |
0.0606 USDT |
0.0633 USDT |
| 2025-01-18 |
0.0694 USDT |
1,544,257.7400 UTK |
0.0740 USDT |
0.0668 USDT |
0.0680 USDT |
0.0678 USDT |
| 2025-01-17 |
0.0730 USDT |
2,143,674.2503 UTK |
0.0719 USDT |
0.0674 USDT |
0.0721 USDT |
0.0744 USDT |
| 2025-01-16 |
0.0725 USDT |
1,326,116.1500 UTK |
0.0761 USDT |
0.0682 USDT |
0.0701 USDT |
0.0706 USDT |
| 2025-01-15 |
0.0697 USDT |
706,940.3300 UTK |
0.0710 USDT |
0.0669 USDT |
0.0677 USDT |
0.0677 USDT |
| 2025-01-14 |
0.0714 USDT |
1,071,723.9500 UTK |
0.0705 USDT |
0.0703 USDT |
0.0713 USDT |
0.0713 USDT |
| 2025-01-13 |
0.0705 USDT |
1,091,777.8075 UTK |
0.0731 USDT |
0.0665 USDT |
0.0687 USDT |
0.0692 USDT |
| 2025-01-12 |
0.0755 USDT |
503,736.6200 UTK |
0.0756 USDT |
0.0733 USDT |
0.0746 USDT |
0.0749 USDT |
| 2025-01-11 |
0.0762 USDT |
817,114.2100 UTK |
0.0766 USDT |
0.0751 USDT |
0.0759 USDT |
0.0755 USDT |
| 2025-01-10 |
0.0782 USDT |
962,058.9476 UTK |
0.0777 USDT |
0.0740 USDT |
0.0760 USDT |
0.0758 USDT |
| 2025-01-09 |
0.0801 USDT |
1,209,159.3500 UTK |
0.0815 USDT |
0.0758 USDT |
0.0776 USDT |
0.0778 USDT |
| 2025-01-08 |
0.0834 USDT |
2,296,071.6900 UTK |
0.0858 USDT |
0.0778 USDT |
0.0803 USDT |
0.0811 USDT |
| 2025-01-07 |
0.0944 USDT |
1,014,987.5687 UTK |
0.0987 USDT |
0.0895 USDT |
0.0900 USDT |
0.0895 USDT |
| 2025-01-06 |
0.0944 USDT |
366,563.9898 UTK |
0.0966 USDT |
0.0927 USDT |
0.0941 USDT |
0.0941 USDT |
| 2025-01-05 |
0.0978 USDT |
1,145,793.4600 UTK |
0.0915 USDT |
0.0905 USDT |
0.0915 USDT |
0.1013 USDT |
| 2025-01-04 |
0.0902 USDT |
722,981.2100 UTK |
0.0897 USDT |
0.0887 USDT |
0.0897 USDT |
0.0907 USDT |
| 2025-01-03 |
0.0886 USDT |
860,598.8500 UTK |
0.0885 USDT |
0.0865 USDT |
0.0874 USDT |
0.0909 USDT |
| 2025-01-02 |
0.0896 USDT |
1,026,170.9537 UTK |
0.0888 USDT |
0.0872 USDT |
0.0890 USDT |
0.0898 USDT |
| 2025-01-01 |
0.0901 USDT |
855,764.1380 UTK |
0.0906 USDT |
0.0875 USDT |
0.0891 USDT |
0.0885 USDT |
| 2024-12-31 |
0.0891 USDT |
1,327,913.1707 UTK |
0.0902 USDT |
0.0864 USDT |
0.0874 USDT |
0.0892 USDT |
| 2024-12-30 |
0.0927 USDT |
1,737,364.2931 UTK |
0.0931 USDT |
0.0878 USDT |
0.0900 USDT |
0.0897 USDT |
| 2024-12-29 |
0.0938 USDT |
1,986,506.7027 UTK |
0.0863 USDT |
0.0840 USDT |
0.0849 USDT |
0.0962 USDT |
| 2024-12-28 |
0.0892 USDT |
771,609.4100 UTK |
0.0912 USDT |
0.0854 USDT |
0.0870 USDT |
0.0867 USDT |
| 2024-12-27 |
0.0929 USDT |
1,631,172.8467 UTK |
0.0888 USDT |
0.0878 USDT |
0.0892 USDT |
0.0939 USDT |
| 2024-12-26 |
0.0915 USDT |
1,427,467.4572 UTK |
0.0954 USDT |
0.0879 USDT |
0.0888 USDT |
0.0885 USDT |
| 2024-12-25 |
0.0990 USDT |
744,671.8700 UTK |
0.0987 USDT |
0.0970 USDT |
0.0979 USDT |
0.0977 USDT |
| 2024-12-24 |
0.0984 USDT |
1,267,292.9000 UTK |
0.0989 USDT |
0.0954 USDT |
0.0971 USDT |
0.0983 USDT |
| 2024-12-23 |
0.1017 USDT |
1,668,896.4800 UTK |
0.0987 USDT |
0.0941 USDT |
0.0955 USDT |
0.0953 USDT |
| 2024-12-22 |
0.0965 USDT |
2,657,290.3293 UTK |
0.0883 USDT |
0.0870 USDT |
0.0890 USDT |
0.0993 USDT |
| 2024-12-21 |
0.0957 USDT |
2,578,317.3010 UTK |
0.1042 USDT |
0.0867 USDT |
0.0889 USDT |
0.0889 USDT |
| 2024-12-20 |
0.0929 USDT |
4,028,994.6819 UTK |
0.0948 USDT |
0.0789 USDT |
0.0866 USDT |
0.1049 USDT |
| 2024-12-19 |
0.1059 USDT |
3,543,490.5191 UTK |
0.1124 USDT |
0.0925 USDT |
0.0969 USDT |
0.0959 USDT |
| 2024-12-18 |
0.1194 USDT |
3,434,864.9544 UTK |
0.1026 USDT |
0.1016 USDT |
0.1034 USDT |
0.1237 USDT |
| 2024-12-17 |
0.1097 USDT |
2,603,145.3664 UTK |
0.1180 USDT |
0.1018 USDT |
0.1048 USDT |
0.1042 USDT |
| 2024-12-16 |
0.1185 USDT |
2,705,354.1831 UTK |
0.1348 USDT |
0.1034 USDT |
0.1088 USDT |
0.1210 USDT |
| 2024-12-15 |
0.1427 USDT |
3,193,319.2193 UTK |
0.1105 USDT |
0.1104 USDT |
0.1254 USDT |
0.1227 USDT |
| 2024-12-14 |
0.0954 USDT |
1,907,310.9414 UTK |
0.0963 USDT |
0.0834 USDT |
0.0858 USDT |
0.0938 USDT |
| 2024-12-13 |
0.1106 USDT |
5,225,303.6338 UTK |
0.0946 USDT |
0.0856 USDT |
0.0936 USDT |
0.0925 USDT |
| 2024-12-12 |
0.0607 USDT |
4,245,865.5000 UTK |
0.0577 USDT |
0.0569 USDT |
0.0574 USDT |
0.0673 USDT |
| 2024-12-11 |
0.0559 USDT |
4,415,793.4400 UTK |
0.0537 USDT |
0.0515 USDT |
0.0530 USDT |
0.0581 USDT |
| 2024-12-10 |
0.0564 USDT |
4,252,864.7703 UTK |
0.0568 USDT |
0.0534 USDT |
0.0554 USDT |
0.0548 USDT |
| 2024-12-09 |
0.0644 USDT |
2,971,621.4647 UTK |
0.0709 USDT |
0.0601 USDT |
0.0603 USDT |
0.0603 USDT |
| 2024-12-08 |
0.0669 USDT |
3,246,731.9296 UTK |
0.0657 USDT |
0.0651 USDT |
0.0661 USDT |
0.0704 USDT |
| 2024-12-07 |
0.0683 USDT |
2,069,428.6756 UTK |
0.0693 USDT |
0.0661 USDT |
0.0666 USDT |
0.0664 USDT |
| 2024-12-06 |
0.0667 USDT |
3,338,980.3000 UTK |
0.0654 USDT |
0.0648 USDT |
0.0662 USDT |
0.0674 USDT |
| 2024-12-05 |
0.0659 USDT |
5,413,553.0015 UTK |
0.0655 USDT |
0.0626 USDT |
0.0649 USDT |
0.0665 USDT |
| 2024-12-04 |
0.0657 USDT |
4,560,298.7852 UTK |
0.0647 USDT |
0.0621 USDT |
0.0639 USDT |
0.0657 USDT |