Crypto exchange Huobi

Market UTRUST (UTK) / Tether (USDT)

Identifier on Huobi: utkusdt
Date Price Volume Open Low High Close
2021-12-19 0.3353 USDT 975,007.0529 UTK 0.3303 USDT 0.3229 USDT 0.3253 USDT 0.3253 USDT
2021-12-18 0.3276 USDT 519,821.3435 UTK 0.3253 USDT 0.3189 USDT 0.3249 USDT 0.3313 USDT
2021-12-17 0.3403 USDT 1,256,046.9884 UTK 0.3468 USDT 0.3205 USDT 0.3240 USDT 0.3240 USDT
2021-12-16 0.3463 USDT 1,331,439.8589 UTK 0.3504 USDT 0.3401 USDT 0.3437 USDT 0.3529 USDT
2021-12-15 0.3342 USDT 3,130,889.9984 UTK 0.3243 USDT 0.3172 USDT 0.3224 USDT 0.3396 USDT
2021-12-14 0.3150 USDT 2,717,140.2230 UTK 0.3017 USDT 0.2971 USDT 0.3047 USDT 0.3240 USDT
2021-12-13 0.3285 USDT 5,047,905.8036 UTK 0.3353 USDT 0.2990 USDT 0.3062 USDT 0.3045 USDT
2021-12-12 0.3225 USDT 3,599,853.6720 UTK 0.3110 USDT 0.3024 USDT 0.3052 USDT 0.3359 USDT
2021-12-11 0.3022 USDT 2,859,541.3354 UTK 0.2861 USDT 0.2818 USDT 0.2915 USDT 0.3099 USDT
2021-12-10 0.2926 USDT 3,607,990.9816 UTK 0.2739 USDT 0.2735 USDT 0.2825 USDT 0.2865 USDT
2021-12-09 0.2877 USDT 1,625,312.7050 UTK 0.2975 USDT 0.2793 USDT 0.2847 USDT 0.2838 USDT
2021-12-08 0.2938 USDT 1,995,598.8857 UTK 0.2949 USDT 0.2739 USDT 0.2827 USDT 0.2987 USDT
2021-12-07 0.3016 USDT 2,131,433.2666 UTK 0.3041 USDT 0.2921 USDT 0.2989 USDT 0.2970 USDT
2021-12-06 0.2866 USDT 3,956,119.0438 UTK 0.2950 USDT 0.2570 USDT 0.2648 USDT 0.3081 USDT
2021-12-05 0.3106 USDT 3,309,367.2749 UTK 0.3309 USDT 0.2844 USDT 0.2937 USDT 0.2921 USDT
2021-12-04 0.3976 USDT 19,103,941.8400 UTK 0.3808 USDT 0.2733 USDT 0.3124 USDT 0.3164 USDT
2021-12-03 0.3841 USDT 4,756,711.7819 UTK 0.3593 USDT 0.3534 USDT 0.3586 USDT 0.3794 USDT
2021-12-02 0.3586 USDT 1,726,072.1714 UTK 0.3680 USDT 0.3470 USDT 0.3521 USDT 0.3583 USDT
2021-12-01 0.3774 USDT 1,726,114.3094 UTK 0.3759 USDT 0.3635 USDT 0.3650 USDT 0.3650 USDT
2021-11-30 0.3799 USDT 3,885,274.7528 UTK 0.3787 USDT 0.3611 USDT 0.3670 USDT 0.3812 USDT
2021-11-29 0.3721 USDT 1,311,007.5246 UTK 0.3669 USDT 0.3596 USDT 0.3616 USDT 0.3727 USDT
2021-11-28 0.3473 USDT 1,519,132.5392 UTK 0.3617 USDT 0.3325 USDT 0.3457 USDT 0.3551 USDT
2021-11-27 0.3730 USDT 1,148,385.0667 UTK 0.3654 USDT 0.3640 USDT 0.3691 USDT 0.3691 USDT
2021-11-26 0.3674 USDT 2,155,117.4847 UTK 0.3974 USDT 0.3500 USDT 0.3638 USDT 0.3660 USDT
2021-11-25 0.4015 USDT 1,912,878.6683 UTK 0.3887 USDT 0.3881 USDT 0.3948 USDT 0.3992 USDT
2021-11-24 0.3866 USDT 1,288,702.5242 UTK 0.4016 USDT 0.3752 USDT 0.3797 USDT 0.3888 USDT
2021-11-23 0.3960 USDT 1,484,274.5331 UTK 0.3947 USDT 0.3838 USDT 0.3926 USDT 0.4008 USDT
2021-11-22 0.4045 USDT 1,700,409.9208 UTK 0.4169 USDT 0.3873 USDT 0.3914 USDT 0.3900 USDT
2021-11-21 0.4126 USDT 3,306,791.3069 UTK 0.4058 USDT 0.3889 USDT 0.3930 USDT 0.4268 USDT
2021-11-20 0.4040 USDT 2,242,538.9602 UTK 0.4050 USDT 0.3893 USDT 0.3980 USDT 0.4053 USDT
2021-11-19 0.3981 USDT 2,032,034.4944 UTK 0.3924 USDT 0.3769 USDT 0.3832 USDT 0.4079 USDT
2021-11-18 0.4068 USDT 2,643,582.9917 UTK 0.4329 USDT 0.3725 USDT 0.3922 USDT 0.3897 USDT
2021-11-17 0.4338 USDT 5,350,363.6898 UTK 0.4408 USDT 0.4127 USDT 0.4301 USDT 0.4298 USDT
2021-11-16 0.4750 USDT 9,778,228.2676 UTK 0.5335 USDT 0.4239 USDT 0.4438 USDT 0.4437 USDT
2021-11-15 0.4860 USDT 5,503,886.8449 UTK 0.4526 USDT 0.4485 USDT 0.4514 USDT 0.4920 USDT
2021-11-14 0.4500 USDT 1,697,216.9054 UTK 0.4357 USDT 0.4338 USDT 0.4369 USDT 0.4448 USDT
2021-11-13 0.4445 USDT 1,425,760.2940 UTK 0.4392 USDT 0.4337 USDT 0.4372 USDT 0.4364 USDT
2021-11-12 0.4278 USDT 2,552,622.5505 UTK 0.4268 USDT 0.4113 USDT 0.4215 USDT 0.4310 USDT
2021-11-11 0.4240 USDT 1,399,622.1416 UTK 0.4245 USDT 0.4159 USDT 0.4202 USDT 0.4223 USDT
2021-11-10 0.4530 USDT 2,604,378.1548 UTK 0.4494 USDT 0.4256 USDT 0.4432 USDT 0.4391 USDT
2021-11-09 0.4548 USDT 7,828,840.9908 UTK 0.4342 USDT 0.4268 USDT 0.4343 USDT 0.4562 USDT
2021-11-08 0.4204 USDT 1,876,654.3482 UTK 0.4070 USDT 0.4011 USDT 0.4032 USDT 0.4340 USDT
2021-11-07 0.4094 USDT 1,023,486.2468 UTK 0.4102 USDT 0.4036 USDT 0.4069 USDT 0.4057 USDT
2021-11-06 0.4137 USDT 1,334,699.1263 UTK 0.4201 USDT 0.3966 USDT 0.4030 USDT 0.4093 USDT
2021-11-05 0.4166 USDT 2,345,438.2969 UTK 0.4049 USDT 0.3997 USDT 0.4044 USDT 0.4186 USDT
2021-11-04 0.4108 USDT 1,599,798.1600 UTK 0.4249 USDT 0.3957 USDT 0.4034 USDT 0.4053 USDT
2021-11-03 0.4243 USDT 4,463,033.9762 UTK 0.4087 USDT 0.4054 USDT 0.4128 USDT 0.4191 USDT
2021-11-02 0.3991 USDT 1,448,500.5947 UTK 0.3838 USDT 0.3802 USDT 0.3841 USDT 0.4057 USDT
2021-11-01 0.3852 USDT 956,431.8798 UTK 0.3895 USDT 0.3724 USDT 0.3802 USDT 0.3815 USDT
2021-10-31 0.3948 USDT 2,462,790.0003 UTK 0.3776 USDT 0.3759 USDT 0.3793 USDT 0.3793 USDT