Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.1103 USDT |
213,681.7492 UTK |
0.1008 USDT |
0.1007 USDT |
0.1012 USDT |
0.1066 USDT |
| 2022-12-05 |
0.1026 USDT |
52,758.6927 UTK |
0.0985 USDT |
0.0977 USDT |
0.0981 USDT |
0.1019 USDT |
| 2022-12-04 |
0.0991 USDT |
63,107.9549 UTK |
0.0997 USDT |
0.0957 USDT |
0.0984 USDT |
0.0994 USDT |
| 2022-12-03 |
0.1048 USDT |
35,057.4800 UTK |
0.0976 USDT |
0.0960 USDT |
0.0960 USDT |
0.0994 USDT |
| 2022-12-02 |
0.0974 USDT |
9,767.7300 UTK |
0.0988 USDT |
0.0953 USDT |
0.0953 USDT |
0.0956 USDT |
| 2022-12-01 |
0.0988 USDT |
21,095.8520 UTK |
0.0974 USDT |
0.0959 USDT |
0.0959 USDT |
0.0974 USDT |
| 2022-11-30 |
0.0945 USDT |
6,480.0096 UTK |
0.0938 USDT |
0.0938 USDT |
0.0939 USDT |
0.0939 USDT |
| 2022-11-29 |
0.0938 USDT |
10,289.9826 UTK |
0.0927 USDT |
0.0922 USDT |
0.0927 USDT |
0.0931 USDT |
| 2022-11-28 |
0.0931 USDT |
19,847.4300 UTK |
0.0943 USDT |
0.0892 USDT |
0.0892 USDT |
0.0927 USDT |
| 2022-11-27 |
0.0954 USDT |
37,987.1000 UTK |
0.0944 USDT |
0.0929 USDT |
0.0939 USDT |
0.0946 USDT |
| 2022-11-26 |
0.0947 USDT |
25,828.6954 UTK |
0.0936 USDT |
0.0929 USDT |
0.0934 USDT |
0.0943 USDT |
| 2022-11-25 |
0.0921 USDT |
10,523.7700 UTK |
0.0950 USDT |
0.0912 USDT |
0.0915 USDT |
0.0934 USDT |
| 2022-11-24 |
0.0934 USDT |
32,857.5215 UTK |
0.0913 USDT |
0.0896 USDT |
0.0910 USDT |
0.0952 USDT |
| 2022-11-23 |
0.0895 USDT |
30,340.1469 UTK |
0.0869 USDT |
0.0868 USDT |
0.0882 USDT |
0.0914 USDT |
| 2022-11-22 |
0.0853 USDT |
43,922.1600 UTK |
0.0856 USDT |
0.0832 USDT |
0.0840 USDT |
0.0863 USDT |
| 2022-11-21 |
0.0891 USDT |
26,653.8420 UTK |
0.0896 USDT |
0.0863 USDT |
0.0878 USDT |
0.0865 USDT |
| 2022-11-20 |
0.0928 USDT |
32,024.2400 UTK |
0.0929 USDT |
0.0903 USDT |
0.0903 USDT |
0.0903 USDT |
| 2022-11-19 |
0.0920 USDT |
6,884.1200 UTK |
0.0900 USDT |
0.0896 USDT |
0.0900 USDT |
0.0930 USDT |
| 2022-11-18 |
0.0923 USDT |
6,744.0100 UTK |
0.0928 USDT |
0.0915 USDT |
0.0922 USDT |
0.0922 USDT |
| 2022-11-17 |
0.0920 USDT |
13,855.1412 UTK |
0.0916 USDT |
0.0899 USDT |
0.0901 USDT |
0.0941 USDT |
| 2022-11-16 |
0.0942 USDT |
14,350.5200 UTK |
0.0951 USDT |
0.0908 USDT |
0.0908 USDT |
0.0908 USDT |
| 2022-11-15 |
0.0961 USDT |
29,351.7831 UTK |
0.0939 USDT |
0.0935 USDT |
0.0939 USDT |
0.0951 USDT |
| 2022-11-14 |
0.0944 USDT |
52,311.4468 UTK |
0.0954 USDT |
0.0900 USDT |
0.0904 USDT |
0.0937 USDT |
| 2022-11-13 |
0.0956 USDT |
54,763.5555 UTK |
0.0958 USDT |
0.0940 USDT |
0.0943 USDT |
0.0957 USDT |
| 2022-11-12 |
0.0971 USDT |
31,434.5500 UTK |
0.0983 USDT |
0.0944 USDT |
0.0958 USDT |
0.0968 USDT |
| 2022-11-11 |
0.1001 USDT |
26,290.3448 UTK |
0.1034 USDT |
0.0968 USDT |
0.0979 USDT |
0.0984 USDT |
| 2022-11-10 |
0.1025 USDT |
72,697.2540 UTK |
0.0910 USDT |
0.0910 USDT |
0.0916 USDT |
0.1040 USDT |
| 2022-11-09 |
0.1050 USDT |
106,968.8741 UTK |
0.1129 USDT |
0.0971 USDT |
0.0999 USDT |
0.0971 USDT |
| 2022-11-08 |
0.1189 USDT |
249,973.4700 UTK |
0.1342 USDT |
0.1050 USDT |
0.1128 USDT |
0.1128 USDT |
| 2022-11-07 |
0.1335 USDT |
24,137.8100 UTK |
0.1340 USDT |
0.1308 USDT |
0.1318 USDT |
0.1376 USDT |
| 2022-11-06 |
0.1381 USDT |
28,262.1100 UTK |
0.1410 USDT |
0.1357 USDT |
0.1371 USDT |
0.1376 USDT |
| 2022-11-05 |
0.1437 USDT |
21,093.7047 UTK |
0.1455 USDT |
0.1395 USDT |
0.1418 USDT |
0.1422 USDT |
| 2022-11-04 |
0.1446 USDT |
51,712.3018 UTK |
0.1465 USDT |
0.1388 USDT |
0.1430 USDT |
0.1443 USDT |
| 2022-11-03 |
0.1515 USDT |
126,194.5245 UTK |
0.1491 USDT |
0.1453 USDT |
0.1480 USDT |
0.1480 USDT |
| 2022-11-02 |
0.1459 USDT |
190,192.1732 UTK |
0.1362 USDT |
0.1356 USDT |
0.1356 USDT |
0.1477 USDT |
| 2022-11-01 |
0.1349 USDT |
17,238.7590 UTK |
0.1341 USDT |
0.1327 USDT |
0.1328 USDT |
0.1359 USDT |
| 2022-10-31 |
0.1382 USDT |
15,938.3547 UTK |
0.1391 USDT |
0.1336 USDT |
0.1344 USDT |
0.1344 USDT |
| 2022-10-30 |
0.1346 USDT |
26,921.4499 UTK |
0.1333 USDT |
0.1315 USDT |
0.1322 USDT |
0.1351 USDT |
| 2022-10-29 |
0.1343 USDT |
37,068.3839 UTK |
0.1330 USDT |
0.1307 USDT |
0.1321 USDT |
0.1321 USDT |
| 2022-10-28 |
0.1308 USDT |
7,944.1693 UTK |
0.1301 USDT |
0.1285 USDT |
0.1291 USDT |
0.1337 USDT |
| 2022-10-27 |
0.1338 USDT |
169,770.3699 UTK |
0.1325 USDT |
0.1288 USDT |
0.1304 USDT |
0.1304 USDT |
| 2022-10-26 |
0.1326 USDT |
33,475.5944 UTK |
0.1322 USDT |
0.1299 USDT |
0.1301 USDT |
0.1304 USDT |
| 2022-10-25 |
0.1350 USDT |
107,276.7607 UTK |
0.1281 USDT |
0.1258 USDT |
0.1259 USDT |
0.1305 USDT |
| 2022-10-24 |
0.1260 USDT |
36,908.9502 UTK |
0.1253 USDT |
0.1242 USDT |
0.1246 USDT |
0.1266 USDT |
| 2022-10-23 |
0.1238 USDT |
11,862.2025 UTK |
0.1209 USDT |
0.1207 USDT |
0.1208 USDT |
0.1239 USDT |
| 2022-10-22 |
0.1216 USDT |
88,230.3687 UTK |
0.1217 USDT |
0.1199 USDT |
0.1199 USDT |
0.1209 USDT |
| 2022-10-21 |
0.1232 USDT |
27,359.8045 UTK |
0.1229 USDT |
0.1203 USDT |
0.1223 USDT |
0.1223 USDT |
| 2022-10-20 |
0.1228 USDT |
171,624.0514 UTK |
0.1188 USDT |
0.1180 USDT |
0.1191 USDT |
0.1252 USDT |
| 2022-10-19 |
0.1197 USDT |
16,470.2509 UTK |
0.1223 USDT |
0.1179 USDT |
0.1181 USDT |
0.1205 USDT |
| 2022-10-18 |
0.1229 USDT |
11,774.1785 UTK |
0.1255 USDT |
0.1199 USDT |
0.1207 USDT |
0.1222 USDT |