Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0391 USDT |
5,290,393.4900 UTK |
0.0380 USDT |
0.0373 USDT |
0.0377 USDT |
0.0374 USDT |
| 2024-10-01 |
0.0422 USDT |
3,109,182.2300 UTK |
0.0417 USDT |
0.0396 USDT |
0.0408 USDT |
0.0399 USDT |
| 2024-09-30 |
0.0430 USDT |
4,615,133.2700 UTK |
0.0446 USDT |
0.0410 USDT |
0.0418 USDT |
0.0418 USDT |
| 2024-09-29 |
0.0439 USDT |
2,555,672.5680 UTK |
0.0439 USDT |
0.0431 USDT |
0.0439 USDT |
0.0443 USDT |
| 2024-09-28 |
0.0460 USDT |
2,534,644.5600 UTK |
0.0473 USDT |
0.0444 USDT |
0.0450 USDT |
0.0452 USDT |
| 2024-09-27 |
0.0470 USDT |
3,991,918.8900 UTK |
0.0466 USDT |
0.0454 USDT |
0.0465 USDT |
0.0468 USDT |
| 2024-09-26 |
0.0472 USDT |
3,674,663.4900 UTK |
0.0477 USDT |
0.0454 USDT |
0.0466 USDT |
0.0472 USDT |
| 2024-09-25 |
0.0486 USDT |
3,014,617.2900 UTK |
0.0486 USDT |
0.0476 USDT |
0.0482 USDT |
0.0482 USDT |
| 2024-09-24 |
0.0466 USDT |
2,245,132.2700 UTK |
0.0468 USDT |
0.0454 USDT |
0.0462 USDT |
0.0481 USDT |
| 2024-09-23 |
0.0474 USDT |
3,210,325.6200 UTK |
0.0467 USDT |
0.0453 USDT |
0.0468 USDT |
0.0475 USDT |
| 2024-09-22 |
0.0467 USDT |
2,231,299.7800 UTK |
0.0484 USDT |
0.0457 USDT |
0.0465 USDT |
0.0465 USDT |
| 2024-09-21 |
0.0477 USDT |
2,725,841.2200 UTK |
0.0478 USDT |
0.0466 USDT |
0.0472 USDT |
0.0484 USDT |
| 2024-09-20 |
0.0471 USDT |
3,116,851.9800 UTK |
0.0460 USDT |
0.0453 USDT |
0.0461 USDT |
0.0465 USDT |
| 2024-09-19 |
0.0464 USDT |
4,674,597.3900 UTK |
0.0448 USDT |
0.0446 USDT |
0.0457 USDT |
0.0458 USDT |
| 2024-09-18 |
0.0433 USDT |
3,261,898.4900 UTK |
0.0437 USDT |
0.0417 USDT |
0.0422 USDT |
0.0432 USDT |
| 2024-09-17 |
0.0433 USDT |
2,994,115.9100 UTK |
0.0429 USDT |
0.0423 USDT |
0.0429 USDT |
0.0440 USDT |
| 2024-09-16 |
0.0435 USDT |
3,182,680.3200 UTK |
0.0445 USDT |
0.0415 USDT |
0.0425 USDT |
0.0423 USDT |
| 2024-09-15 |
0.0465 USDT |
2,326,505.8300 UTK |
0.0470 USDT |
0.0452 USDT |
0.0461 USDT |
0.0457 USDT |
| 2024-09-14 |
0.0472 USDT |
3,150,689.9700 UTK |
0.0475 USDT |
0.0466 USDT |
0.0473 USDT |
0.0467 USDT |
| 2024-09-13 |
0.0464 USDT |
3,278,223.8500 UTK |
0.0465 USDT |
0.0455 USDT |
0.0463 USDT |
0.0470 USDT |
| 2024-09-12 |
0.0461 USDT |
3,211,769.3800 UTK |
0.0458 USDT |
0.0447 USDT |
0.0463 USDT |
0.0464 USDT |
| 2024-09-11 |
0.0454 USDT |
3,391,011.3700 UTK |
0.0463 USDT |
0.0444 USDT |
0.0454 USDT |
0.0454 USDT |
| 2024-09-10 |
0.0455 USDT |
3,191,157.5300 UTK |
0.0452 USDT |
0.0444 USDT |
0.0454 USDT |
0.0461 USDT |
| 2024-09-09 |
0.0442 USDT |
3,751,508.0300 UTK |
0.0427 USDT |
0.0426 USDT |
0.0433 USDT |
0.0453 USDT |
| 2024-09-08 |
0.0418 USDT |
2,814,173.6800 UTK |
0.0409 USDT |
0.0407 USDT |
0.0414 USDT |
0.0423 USDT |
| 2024-09-07 |
0.0411 USDT |
5,553,886.2500 UTK |
0.0403 USDT |
0.0396 USDT |
0.0403 USDT |
0.0413 USDT |
| 2024-09-06 |
0.0416 USDT |
5,381,336.9500 UTK |
0.0421 USDT |
0.0394 USDT |
0.0398 USDT |
0.0398 USDT |
| 2024-09-05 |
0.0428 USDT |
2,774,686.6300 UTK |
0.0433 USDT |
0.0416 USDT |
0.0426 USDT |
0.0434 USDT |
| 2024-09-04 |
0.0424 USDT |
4,063,666.3600 UTK |
0.0432 USDT |
0.0410 USDT |
0.0423 USDT |
0.0435 USDT |
| 2024-09-03 |
0.0455 USDT |
3,103,603.3600 UTK |
0.0452 USDT |
0.0437 USDT |
0.0442 USDT |
0.0441 USDT |
| 2024-09-02 |
0.0439 USDT |
4,345,337.3800 UTK |
0.0423 USDT |
0.0421 USDT |
0.0429 USDT |
0.0453 USDT |
| 2024-09-01 |
0.0432 USDT |
2,806,280.0800 UTK |
0.0443 USDT |
0.0422 USDT |
0.0433 USDT |
0.0432 USDT |
| 2024-08-31 |
0.0454 USDT |
3,332,420.8800 UTK |
0.0461 USDT |
0.0436 USDT |
0.0444 USDT |
0.0443 USDT |
| 2024-08-30 |
0.0442 USDT |
3,480,705.6600 UTK |
0.0439 USDT |
0.0428 USDT |
0.0437 USDT |
0.0431 USDT |
| 2024-08-29 |
0.0443 USDT |
4,273,056.1000 UTK |
0.0431 USDT |
0.0427 USDT |
0.0434 USDT |
0.0440 USDT |
| 2024-08-28 |
0.0444 USDT |
4,860,753.9200 UTK |
0.0445 USDT |
0.0422 USDT |
0.0439 USDT |
0.0435 USDT |
| 2024-08-27 |
0.0462 USDT |
4,209,872.9200 UTK |
0.0482 USDT |
0.0446 USDT |
0.0454 USDT |
0.0461 USDT |
| 2024-08-26 |
0.0494 USDT |
3,087,817.4700 UTK |
0.0470 USDT |
0.0466 USDT |
0.0474 USDT |
0.0501 USDT |
| 2024-08-25 |
0.0478 USDT |
3,783,737.5700 UTK |
0.0491 USDT |
0.0457 USDT |
0.0469 USDT |
0.0477 USDT |
| 2024-08-24 |
0.0487 USDT |
4,091,539.8600 UTK |
0.0486 USDT |
0.0464 USDT |
0.0477 USDT |
0.0498 USDT |
| 2024-08-23 |
0.0477 USDT |
4,429,674.3100 UTK |
0.0443 USDT |
0.0442 USDT |
0.0450 USDT |
0.0486 USDT |
| 2024-08-22 |
0.0443 USDT |
4,689,830.0500 UTK |
0.0451 USDT |
0.0430 USDT |
0.0438 USDT |
0.0444 USDT |
| 2024-08-21 |
0.0438 USDT |
4,255,217.5900 UTK |
0.0423 USDT |
0.0419 USDT |
0.0426 USDT |
0.0437 USDT |
| 2024-08-20 |
0.0428 USDT |
4,733,666.7900 UTK |
0.0395 USDT |
0.0393 USDT |
0.0403 USDT |
0.0424 USDT |
| 2024-08-19 |
0.0376 USDT |
5,454,596.5600 UTK |
0.0365 USDT |
0.0352 USDT |
0.0358 USDT |
0.0389 USDT |
| 2024-08-18 |
0.0354 USDT |
5,158,034.1100 UTK |
0.0340 USDT |
0.0334 USDT |
0.0338 USDT |
0.0373 USDT |
| 2024-08-17 |
0.0339 USDT |
4,048,913.8000 UTK |
0.0338 USDT |
0.0333 USDT |
0.0336 USDT |
0.0349 USDT |
| 2024-08-16 |
0.0340 USDT |
6,882,109.3300 UTK |
0.0344 USDT |
0.0325 USDT |
0.0334 USDT |
0.0342 USDT |
| 2024-08-15 |
0.0366 USDT |
6,045,795.3500 UTK |
0.0373 USDT |
0.0340 USDT |
0.0349 USDT |
0.0344 USDT |
| 2024-08-14 |
0.0383 USDT |
6,869,094.9200 UTK |
0.0389 USDT |
0.0371 USDT |
0.0373 USDT |
0.0373 USDT |