Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0599 USDT |
5,673,180.1782 UTK |
0.0570 USDT |
0.0566 USDT |
0.0579 USDT |
0.0629 USDT |
| 2024-12-02 |
0.0529 USDT |
3,382,834.2800 UTK |
0.0539 USDT |
0.0502 USDT |
0.0515 USDT |
0.0537 USDT |
| 2024-12-01 |
0.0530 USDT |
2,200,458.9525 UTK |
0.0539 USDT |
0.0513 USDT |
0.0521 USDT |
0.0544 USDT |
| 2024-11-30 |
0.0526 USDT |
3,677,415.6441 UTK |
0.0520 USDT |
0.0508 USDT |
0.0515 USDT |
0.0550 USDT |
| 2024-11-29 |
0.0514 USDT |
3,311,207.4027 UTK |
0.0503 USDT |
0.0495 USDT |
0.0509 USDT |
0.0516 USDT |
| 2024-11-28 |
0.0485 USDT |
4,052,831.6800 UTK |
0.0484 USDT |
0.0469 USDT |
0.0477 USDT |
0.0498 USDT |
| 2024-11-27 |
0.0483 USDT |
2,868,996.6900 UTK |
0.0467 USDT |
0.0461 USDT |
0.0474 USDT |
0.0478 USDT |
| 2024-11-26 |
0.0466 USDT |
3,141,281.9900 UTK |
0.0462 USDT |
0.0432 USDT |
0.0463 USDT |
0.0432 USDT |
| 2024-11-25 |
0.0463 USDT |
3,775,622.2200 UTK |
0.0461 USDT |
0.0448 USDT |
0.0467 USDT |
0.0463 USDT |
| 2024-11-24 |
0.0469 USDT |
4,636,232.2225 UTK |
0.0472 USDT |
0.0436 USDT |
0.0457 USDT |
0.0457 USDT |
| 2024-11-23 |
0.0455 USDT |
5,307,409.2450 UTK |
0.0450 USDT |
0.0439 USDT |
0.0446 USDT |
0.0461 USDT |
| 2024-11-22 |
0.0439 USDT |
3,432,526.9845 UTK |
0.0450 USDT |
0.0418 USDT |
0.0426 USDT |
0.0449 USDT |
| 2024-11-21 |
0.0433 USDT |
4,319,362.9213 UTK |
0.0379 USDT |
0.0372 USDT |
0.0386 USDT |
0.0455 USDT |
| 2024-11-20 |
0.0378 USDT |
3,562,319.7362 UTK |
0.0389 USDT |
0.0370 USDT |
0.0379 USDT |
0.0385 USDT |
| 2024-11-19 |
0.0401 USDT |
4,225,017.4789 UTK |
0.0388 USDT |
0.0385 USDT |
0.0391 USDT |
0.0408 USDT |
| 2024-11-18 |
0.0369 USDT |
5,473,420.0028 UTK |
0.0364 USDT |
0.0354 USDT |
0.0363 USDT |
0.0382 USDT |
| 2024-11-17 |
0.0372 USDT |
5,059,611.6425 UTK |
0.0370 USDT |
0.0346 USDT |
0.0360 USDT |
0.0372 USDT |
| 2024-11-16 |
0.0353 USDT |
5,709,571.9036 UTK |
0.0344 USDT |
0.0337 USDT |
0.0349 USDT |
0.0363 USDT |
| 2024-11-15 |
0.0332 USDT |
8,399,186.9900 UTK |
0.0325 USDT |
0.0315 USDT |
0.0326 USDT |
0.0344 USDT |
| 2024-11-14 |
0.0339 USDT |
5,354,388.4781 UTK |
0.0336 USDT |
0.0327 USDT |
0.0336 USDT |
0.0335 USDT |
| 2024-11-13 |
0.0346 USDT |
8,109,149.6353 UTK |
0.0366 USDT |
0.0331 USDT |
0.0348 USDT |
0.0350 USDT |
| 2024-11-12 |
0.0379 USDT |
10,469,434.5686 UTK |
0.0404 USDT |
0.0352 USDT |
0.0367 USDT |
0.0366 USDT |
| 2024-11-11 |
0.0388 USDT |
7,004,111.6056 UTK |
0.0383 USDT |
0.0372 USDT |
0.0383 USDT |
0.0400 USDT |
| 2024-11-10 |
0.0380 USDT |
5,435,814.2259 UTK |
0.0369 USDT |
0.0365 USDT |
0.0372 USDT |
0.0390 USDT |
| 2024-11-09 |
0.0362 USDT |
4,025,113.2107 UTK |
0.0359 USDT |
0.0353 USDT |
0.0358 USDT |
0.0358 USDT |
| 2024-11-08 |
0.0354 USDT |
6,266,127.1833 UTK |
0.0353 USDT |
0.0345 USDT |
0.0351 USDT |
0.0350 USDT |
| 2024-11-07 |
0.0343 USDT |
3,876,490.9400 UTK |
0.0340 USDT |
0.0334 USDT |
0.0339 USDT |
0.0356 USDT |
| 2024-11-06 |
0.0325 USDT |
3,376,597.9600 UTK |
0.0308 USDT |
0.0308 USDT |
0.0319 USDT |
0.0331 USDT |
| 2024-11-05 |
0.0306 USDT |
4,306,873.9779 UTK |
0.0295 USDT |
0.0295 USDT |
0.0301 USDT |
0.0312 USDT |
| 2024-11-04 |
0.0309 USDT |
3,215,477.8800 UTK |
0.0304 USDT |
0.0302 USDT |
0.0309 USDT |
0.0311 USDT |
| 2024-11-03 |
0.0303 USDT |
4,814,417.7700 UTK |
0.0313 USDT |
0.0294 USDT |
0.0301 USDT |
0.0304 USDT |
| 2024-11-02 |
0.0326 USDT |
2,826,938.4900 UTK |
0.0325 USDT |
0.0321 USDT |
0.0324 USDT |
0.0325 USDT |
| 2024-11-01 |
0.0330 USDT |
5,212,985.6300 UTK |
0.0335 USDT |
0.0320 USDT |
0.0326 USDT |
0.0324 USDT |
| 2024-10-31 |
0.0347 USDT |
4,949,393.4400 UTK |
0.0351 USDT |
0.0331 USDT |
0.0337 USDT |
0.0337 USDT |
| 2024-10-30 |
0.0358 USDT |
5,113,011.2200 UTK |
0.0361 USDT |
0.0348 USDT |
0.0355 USDT |
0.0355 USDT |
| 2024-10-29 |
0.0356 USDT |
4,781,184.9300 UTK |
0.0346 USDT |
0.0343 USDT |
0.0352 USDT |
0.0359 USDT |
| 2024-10-28 |
0.0344 USDT |
3,029,701.9770 UTK |
0.0341 USDT |
0.0335 USDT |
0.0339 USDT |
0.0347 USDT |
| 2024-10-27 |
0.0338 USDT |
2,505,013.8300 UTK |
0.0332 USDT |
0.0330 USDT |
0.0332 USDT |
0.0347 USDT |
| 2024-10-26 |
0.0329 USDT |
4,776,883.3500 UTK |
0.0334 USDT |
0.0320 USDT |
0.0326 USDT |
0.0326 USDT |
| 2024-10-25 |
0.0355 USDT |
4,189,774.0900 UTK |
0.0364 USDT |
0.0344 USDT |
0.0351 USDT |
0.0345 USDT |
| 2024-10-24 |
0.0363 USDT |
4,464,076.4031 UTK |
0.0366 USDT |
0.0352 USDT |
0.0359 USDT |
0.0358 USDT |
| 2024-10-23 |
0.0369 USDT |
4,177,541.7200 UTK |
0.0382 USDT |
0.0351 USDT |
0.0361 USDT |
0.0366 USDT |
| 2024-10-22 |
0.0380 USDT |
3,154,187.6300 UTK |
0.0389 USDT |
0.0368 USDT |
0.0375 USDT |
0.0380 USDT |
| 2024-10-21 |
0.0384 USDT |
5,198,927.0900 UTK |
0.0383 USDT |
0.0371 USDT |
0.0380 USDT |
0.0388 USDT |
| 2024-10-20 |
0.0374 USDT |
2,270,817.7200 UTK |
0.0372 USDT |
0.0362 USDT |
0.0366 USDT |
0.0381 USDT |
| 2024-10-19 |
0.0377 USDT |
2,648,736.7771 UTK |
0.0372 USDT |
0.0362 USDT |
0.0374 USDT |
0.0373 USDT |
| 2024-10-18 |
0.0366 USDT |
3,505,450.4200 UTK |
0.0359 USDT |
0.0357 USDT |
0.0362 USDT |
0.0368 USDT |
| 2024-10-17 |
0.0371 USDT |
3,608,838.9000 UTK |
0.0383 USDT |
0.0353 USDT |
0.0362 USDT |
0.0358 USDT |
| 2024-10-16 |
0.0397 USDT |
4,707,201.0400 UTK |
0.0420 USDT |
0.0376 USDT |
0.0383 USDT |
0.0382 USDT |
| 2024-10-15 |
0.0434 USDT |
2,947,318.0100 UTK |
0.0442 USDT |
0.0411 USDT |
0.0426 USDT |
0.0412 USDT |