Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0570 USDT |
2,944,592.5900 UTK |
0.0569 USDT |
0.0566 USDT |
0.0567 USDT |
0.0567 USDT |
| 2023-09-29 |
0.0569 USDT |
3,768,423.8500 UTK |
0.0570 USDT |
0.0562 USDT |
0.0564 USDT |
0.0563 USDT |
| 2023-09-28 |
0.0560 USDT |
353,476.8962 UTK |
0.0538 USDT |
0.0536 USDT |
0.0539 USDT |
0.0561 USDT |
| 2023-09-27 |
0.0545 USDT |
490,645.8100 UTK |
0.0554 USDT |
0.0535 USDT |
0.0540 USDT |
0.0540 USDT |
| 2023-09-26 |
0.0554 USDT |
732,999.8902 UTK |
0.0559 USDT |
0.0542 USDT |
0.0546 USDT |
0.0549 USDT |
| 2023-09-25 |
0.0543 USDT |
989,122.1430 UTK |
0.0531 USDT |
0.0527 USDT |
0.0529 USDT |
0.0564 USDT |
| 2023-09-24 |
0.0543 USDT |
626,605.9086 UTK |
0.0548 USDT |
0.0530 USDT |
0.0535 USDT |
0.0535 USDT |
| 2023-09-23 |
0.0538 USDT |
561,016.8713 UTK |
0.0538 USDT |
0.0530 USDT |
0.0533 USDT |
0.0544 USDT |
| 2023-09-22 |
0.0529 USDT |
366,894.5900 UTK |
0.0528 USDT |
0.0522 USDT |
0.0523 USDT |
0.0533 USDT |
| 2023-09-21 |
0.0539 USDT |
1,674,568.8214 UTK |
0.0542 USDT |
0.0520 USDT |
0.0521 USDT |
0.0528 USDT |
| 2023-09-20 |
0.0536 USDT |
405,780.7357 UTK |
0.0540 USDT |
0.0533 USDT |
0.0534 USDT |
0.0541 USDT |
| 2023-09-19 |
0.0545 USDT |
1,487,242.8100 UTK |
0.0543 USDT |
0.0536 USDT |
0.0539 USDT |
0.0540 USDT |
| 2023-09-18 |
0.0549 USDT |
474,595.4900 UTK |
0.0547 USDT |
0.0540 USDT |
0.0547 USDT |
0.0551 USDT |
| 2023-09-17 |
0.0552 USDT |
681,125.4560 UTK |
0.0548 USDT |
0.0541 USDT |
0.0543 USDT |
0.0548 USDT |
| 2023-09-16 |
0.0541 USDT |
266,806.5000 UTK |
0.0537 USDT |
0.0537 USDT |
0.0537 USDT |
0.0537 USDT |
| 2023-09-15 |
0.0530 USDT |
658,654.5977 UTK |
0.0532 USDT |
0.0524 USDT |
0.0526 USDT |
0.0532 USDT |
| 2023-09-14 |
0.0528 USDT |
978,784.9900 UTK |
0.0527 USDT |
0.0519 USDT |
0.0525 USDT |
0.0538 USDT |
| 2023-09-13 |
0.0512 USDT |
411,697.3800 UTK |
0.0507 USDT |
0.0505 USDT |
0.0507 USDT |
0.0516 USDT |
| 2023-09-12 |
0.0522 USDT |
275,918.8402 UTK |
0.0508 USDT |
0.0503 USDT |
0.0508 USDT |
0.0514 USDT |
| 2023-09-11 |
0.0523 USDT |
61,869.9300 UTK |
0.0537 USDT |
0.0510 USDT |
0.0514 USDT |
0.0514 USDT |
| 2023-09-10 |
0.0555 USDT |
256,634.8018 UTK |
0.0570 USDT |
0.0531 USDT |
0.0536 USDT |
0.0546 USDT |
| 2023-09-09 |
0.0558 USDT |
117,226.7418 UTK |
0.0555 USDT |
0.0555 USDT |
0.0555 USDT |
0.0568 USDT |
| 2023-09-08 |
0.0557 USDT |
312,979.1061 UTK |
0.0556 USDT |
0.0552 USDT |
0.0554 USDT |
0.0556 USDT |
| 2023-09-07 |
0.0547 USDT |
34,685.6200 UTK |
0.0550 USDT |
0.0540 USDT |
0.0545 USDT |
0.0545 USDT |
| 2023-09-06 |
0.0554 USDT |
216,357.0500 UTK |
0.0559 USDT |
0.0547 USDT |
0.0548 USDT |
0.0552 USDT |
| 2023-09-05 |
0.0558 USDT |
426,482.5672 UTK |
0.0543 USDT |
0.0542 USDT |
0.0542 USDT |
0.0562 USDT |
| 2023-09-04 |
0.0541 USDT |
8,414.2300 UTK |
0.0536 USDT |
0.0536 USDT |
0.0536 USDT |
0.0538 USDT |
| 2023-09-03 |
0.0539 USDT |
397,147.5400 UTK |
0.0542 USDT |
0.0535 USDT |
0.0537 USDT |
0.0537 USDT |
| 2023-09-02 |
0.0538 USDT |
230,187.2900 UTK |
0.0539 USDT |
0.0533 USDT |
0.0538 USDT |
0.0542 USDT |
| 2023-09-01 |
0.0544 USDT |
206,364.9100 UTK |
0.0555 USDT |
0.0533 USDT |
0.0539 USDT |
0.0538 USDT |
| 2023-08-31 |
0.0590 USDT |
402,187.1291 UTK |
0.0568 USDT |
0.0545 USDT |
0.0555 USDT |
0.0558 USDT |
| 2023-08-30 |
0.0563 USDT |
545,985.0800 UTK |
0.0571 USDT |
0.0554 USDT |
0.0556 USDT |
0.0568 USDT |
| 2023-08-29 |
0.0556 USDT |
1,588,105.9700 UTK |
0.0558 USDT |
0.0552 USDT |
0.0554 USDT |
0.0571 USDT |
| 2023-08-28 |
0.0552 USDT |
1,363,423.8100 UTK |
0.0554 USDT |
0.0544 USDT |
0.0545 USDT |
0.0560 USDT |
| 2023-08-27 |
0.0550 USDT |
278,150.9273 UTK |
0.0548 USDT |
0.0548 USDT |
0.0548 USDT |
0.0553 USDT |
| 2023-08-26 |
0.0559 USDT |
67,707.5000 UTK |
0.0562 USDT |
0.0553 USDT |
0.0553 USDT |
0.0553 USDT |
| 2023-08-25 |
0.0553 USDT |
52,163.3900 UTK |
0.0558 USDT |
0.0548 USDT |
0.0550 USDT |
0.0555 USDT |
| 2023-08-24 |
0.0566 USDT |
71,307.4500 UTK |
0.0568 USDT |
0.0550 USDT |
0.0557 USDT |
0.0562 USDT |
| 2023-08-23 |
0.0569 USDT |
397,121.2400 UTK |
0.0577 USDT |
0.0563 USDT |
0.0569 USDT |
0.0578 USDT |
| 2023-08-22 |
0.0565 USDT |
144,727.7525 UTK |
0.0571 USDT |
0.0544 USDT |
0.0550 USDT |
0.0550 USDT |
| 2023-08-21 |
0.0567 USDT |
375,900.1300 UTK |
0.0586 USDT |
0.0550 USDT |
0.0554 USDT |
0.0562 USDT |
| 2023-08-20 |
0.0578 USDT |
566,181.4700 UTK |
0.0581 USDT |
0.0571 USDT |
0.0574 USDT |
0.0591 USDT |
| 2023-08-19 |
0.0569 USDT |
566,495.3100 UTK |
0.0567 USDT |
0.0561 USDT |
0.0564 USDT |
0.0566 USDT |
| 2023-08-18 |
0.0556 USDT |
507,862.2178 UTK |
0.0567 USDT |
0.0549 USDT |
0.0555 USDT |
0.0565 USDT |
| 2023-08-17 |
0.0605 USDT |
1,042,553.9543 UTK |
0.0590 USDT |
0.0583 USDT |
0.0590 USDT |
0.0587 USDT |
| 2023-08-16 |
0.0617 USDT |
2,809,641.3700 UTK |
0.0635 USDT |
0.0583 USDT |
0.0588 USDT |
0.0588 USDT |
| 2023-08-15 |
0.0664 USDT |
1,195,738.6900 UTK |
0.0681 USDT |
0.0642 USDT |
0.0646 USDT |
0.0643 USDT |
| 2023-08-14 |
0.0680 USDT |
1,296,385.3600 UTK |
0.0680 USDT |
0.0674 USDT |
0.0674 USDT |
0.0677 USDT |
| 2023-08-13 |
0.0678 USDT |
231,577.5400 UTK |
0.0666 USDT |
0.0666 USDT |
0.0666 USDT |
0.0680 USDT |
| 2023-08-12 |
0.0677 USDT |
281,701.4600 UTK |
0.0682 USDT |
0.0670 USDT |
0.0670 USDT |
0.0674 USDT |