Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
0.3194 USDT |
974,276.7329 UTK |
0.3314 USDT |
0.3088 USDT |
0.3156 USDT |
0.3119 USDT |
| 2021-05-31 |
0.3106 USDT |
939,166.4247 UTK |
0.2936 USDT |
0.2773 USDT |
0.2820 USDT |
0.3218 USDT |
| 2021-05-30 |
0.2965 USDT |
1,195,873.0377 UTK |
0.2913 USDT |
0.2654 USDT |
0.2818 USDT |
0.3009 USDT |
| 2021-05-29 |
0.3048 USDT |
1,153,237.2057 UTK |
0.3141 USDT |
0.2729 USDT |
0.2818 USDT |
0.2826 USDT |
| 2021-05-28 |
0.3348 USDT |
1,669,252.7387 UTK |
0.3722 USDT |
0.3007 USDT |
0.3115 USDT |
0.3094 USDT |
| 2021-05-27 |
0.3948 USDT |
2,629,414.5550 UTK |
0.3871 USDT |
0.3423 USDT |
0.3541 USDT |
0.3849 USDT |
| 2021-05-26 |
0.3380 USDT |
1,191,106.5583 UTK |
0.3016 USDT |
0.2928 USDT |
0.3037 USDT |
0.3569 USDT |
| 2021-05-25 |
0.2943 USDT |
1,327,507.2105 UTK |
0.3215 USDT |
0.2683 USDT |
0.2834 USDT |
0.2976 USDT |
| 2021-05-24 |
0.2857 USDT |
2,464,568.6558 UTK |
0.2490 USDT |
0.2401 USDT |
0.2542 USDT |
0.3196 USDT |
| 2021-05-23 |
0.2278 USDT |
1,781,165.7376 UTK |
0.2923 USDT |
0.1766 USDT |
0.2113 USDT |
0.2509 USDT |
| 2021-05-22 |
0.3030 USDT |
894,495.1182 UTK |
0.3276 USDT |
0.2792 USDT |
0.2968 USDT |
0.2989 USDT |
| 2021-05-21 |
0.3594 USDT |
880,849.6945 UTK |
0.4092 USDT |
0.2667 USDT |
0.3192 USDT |
0.3140 USDT |
| 2021-05-20 |
0.3972 USDT |
2,338,972.0069 UTK |
0.3580 USDT |
0.3019 USDT |
0.3308 USDT |
0.4243 USDT |
| 2021-05-19 |
0.4216 USDT |
3,548,947.3132 UTK |
0.5767 USDT |
0.2600 USDT |
0.4000 USDT |
0.3786 USDT |
| 2021-05-18 |
0.5765 USDT |
1,084,836.7241 UTK |
0.5478 USDT |
0.5434 USDT |
0.5612 USDT |
0.5829 USDT |
| 2021-05-17 |
0.5382 USDT |
1,645,935.8368 UTK |
0.5470 USDT |
0.4800 USDT |
0.5091 USDT |
0.5479 USDT |
| 2021-05-16 |
0.5673 USDT |
1,586,701.2918 UTK |
0.5236 USDT |
0.5017 USDT |
0.5269 USDT |
0.5293 USDT |
| 2021-05-15 |
0.5682 USDT |
636,529.7795 UTK |
0.6068 USDT |
0.5253 USDT |
0.5461 USDT |
0.5465 USDT |
| 2021-05-14 |
0.6026 USDT |
845,371.7534 UTK |
0.5741 USDT |
0.5687 USDT |
0.5863 USDT |
0.5896 USDT |
| 2021-05-13 |
0.5879 USDT |
1,298,005.9613 UTK |
0.5838 USDT |
0.5315 USDT |
0.5677 USDT |
0.5789 USDT |
| 2021-05-12 |
0.6767 USDT |
1,160,436.7904 UTK |
0.7251 USDT |
0.6084 USDT |
0.6572 USDT |
0.6400 USDT |
| 2021-05-11 |
0.7304 USDT |
1,988,847.2622 UTK |
0.6756 USDT |
0.6637 USDT |
0.6772 USDT |
0.7250 USDT |
| 2021-05-10 |
0.7318 USDT |
2,528,870.8408 UTK |
0.7383 USDT |
0.6266 USDT |
0.6852 USDT |
0.6783 USDT |
| 2021-05-09 |
0.7533 USDT |
1,343,670.3264 UTK |
0.7779 USDT |
0.7179 USDT |
0.7395 USDT |
0.7366 USDT |
| 2021-05-08 |
0.7948 USDT |
1,904,852.6966 UTK |
0.7721 USDT |
0.7609 USDT |
0.7765 USDT |
0.7812 USDT |
| 2021-05-07 |
0.8189 USDT |
3,598,116.3141 UTK |
0.8097 USDT |
0.7494 USDT |
0.7758 USDT |
0.7638 USDT |
| 2021-05-06 |
0.9049 USDT |
4,781,933.0648 UTK |
0.8966 USDT |
0.7968 USDT |
0.8223 USDT |
0.8112 USDT |
| 2021-05-05 |
0.9007 USDT |
10,366,673.5495 UTK |
0.6707 USDT |
0.6524 USDT |
0.6848 USDT |
0.8692 USDT |
| 2021-05-04 |
0.7431 USDT |
6,528,982.7247 UTK |
0.7692 USDT |
0.6812 USDT |
0.7052 USDT |
0.6913 USDT |
| 2021-05-03 |
0.7955 USDT |
21,110,746.3117 UTK |
0.7492 USDT |
0.7034 USDT |
0.7591 USDT |
0.7637 USDT |
| 2021-05-02 |
0.7312 USDT |
8,550,316.9338 UTK |
0.5419 USDT |
0.5080 USDT |
0.5224 USDT |
0.7791 USDT |
| 2021-05-01 |
0.5700 USDT |
3,224,696.9772 UTK |
0.5464 USDT |
0.5258 USDT |
0.5448 USDT |
0.5436 USDT |
| 2021-04-30 |
0.5361 USDT |
2,248,366.7561 UTK |
0.4923 USDT |
0.4779 USDT |
0.4848 USDT |
0.5384 USDT |
| 2021-04-29 |
0.4870 USDT |
631,221.6961 UTK |
0.5016 USDT |
0.4582 USDT |
0.4763 USDT |
0.4821 USDT |
| 2021-04-28 |
0.5123 USDT |
771,577.6016 UTK |
0.5511 USDT |
0.4693 USDT |
0.4980 USDT |
0.4980 USDT |
| 2021-04-27 |
0.4949 USDT |
783,029.4275 UTK |
0.4535 USDT |
0.4449 USDT |
0.4521 USDT |
0.5249 USDT |
| 2021-04-26 |
0.4427 USDT |
951,984.4819 UTK |
0.3799 USDT |
0.3753 USDT |
0.3951 USDT |
0.4485 USDT |
| 2021-04-25 |
0.3900 USDT |
628,358.8812 UTK |
0.3836 USDT |
0.3451 USDT |
0.3673 USDT |
0.3767 USDT |
| 2021-04-24 |
0.3951 USDT |
736,706.1813 UTK |
0.4253 USDT |
0.3711 USDT |
0.3832 USDT |
0.3871 USDT |
| 2021-04-23 |
0.4022 USDT |
862,149.1513 UTK |
0.4458 USDT |
0.3559 USDT |
0.3869 USDT |
0.4194 USDT |
| 2021-04-22 |
0.4718 USDT |
1,634,658.7991 UTK |
0.4884 USDT |
0.4217 USDT |
0.4605 USDT |
0.4387 USDT |
| 2021-04-21 |
0.5209 USDT |
867,672.5933 UTK |
0.5263 USDT |
0.4800 USDT |
0.4872 USDT |
0.4815 USDT |
| 2021-04-20 |
0.5122 USDT |
1,435,725.1574 UTK |
0.5188 USDT |
0.4692 USDT |
0.4878 USDT |
0.5248 USDT |
| 2021-04-19 |
0.5689 USDT |
1,321,057.4578 UTK |
0.5847 USDT |
0.5110 USDT |
0.5369 USDT |
0.5377 USDT |
| 2021-04-18 |
0.5879 USDT |
1,793,959.5157 UTK |
0.6713 USDT |
0.5259 USDT |
0.5648 USDT |
0.5834 USDT |
| 2021-04-17 |
0.6732 USDT |
1,187,595.2337 UTK |
0.6317 USDT |
0.6270 USDT |
0.6349 USDT |
0.6777 USDT |
| 2021-04-16 |
0.6435 USDT |
1,433,579.7833 UTK |
0.6360 USDT |
0.6120 USDT |
0.6256 USDT |
0.6277 USDT |
| 2021-04-15 |
0.6234 USDT |
2,336,509.0709 UTK |
0.5559 USDT |
0.5525 USDT |
0.5719 USDT |
0.6390 USDT |
| 2021-04-14 |
0.5666 USDT |
2,681,447.8532 UTK |
0.5751 USDT |
0.5185 USDT |
0.5356 USDT |
0.5529 USDT |
| 2021-04-13 |
0.5704 USDT |
820,930.4656 UTK |
0.5804 USDT |
0.5500 USDT |
0.5643 USDT |
0.5717 USDT |