Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0390 USDT |
5,851,511.6000 UTK |
0.0400 USDT |
0.0380 USDT |
0.0385 USDT |
0.0397 USDT |
| 2024-08-12 |
0.0389 USDT |
6,350,206.0800 UTK |
0.0380 USDT |
0.0371 USDT |
0.0384 USDT |
0.0393 USDT |
| 2024-08-11 |
0.0391 USDT |
5,283,878.0400 UTK |
0.0392 USDT |
0.0374 USDT |
0.0385 USDT |
0.0381 USDT |
| 2024-08-10 |
0.0394 USDT |
4,799,767.6700 UTK |
0.0392 USDT |
0.0389 USDT |
0.0393 USDT |
0.0393 USDT |
| 2024-08-09 |
0.0396 USDT |
6,831,846.7000 UTK |
0.0398 USDT |
0.0389 USDT |
0.0392 USDT |
0.0389 USDT |
| 2024-08-08 |
0.0386 USDT |
5,997,029.1300 UTK |
0.0365 USDT |
0.0360 USDT |
0.0366 USDT |
0.0388 USDT |
| 2024-08-07 |
0.0373 USDT |
6,918,163.3700 UTK |
0.0368 USDT |
0.0355 USDT |
0.0364 USDT |
0.0359 USDT |
| 2024-08-06 |
0.0363 USDT |
11,026,158.2100 UTK |
0.0348 USDT |
0.0348 USDT |
0.0361 USDT |
0.0370 USDT |
| 2024-08-05 |
0.0338 USDT |
13,342,295.0400 UTK |
0.0367 USDT |
0.0311 USDT |
0.0331 USDT |
0.0343 USDT |
| 2024-08-04 |
0.0377 USDT |
6,510,269.9600 UTK |
0.0374 USDT |
0.0355 USDT |
0.0365 USDT |
0.0371 USDT |
| 2024-08-03 |
0.0403 USDT |
4,203,677.1400 UTK |
0.0399 USDT |
0.0383 USDT |
0.0405 USDT |
0.0405 USDT |
| 2024-08-02 |
0.0422 USDT |
6,779,236.1024 UTK |
0.0440 USDT |
0.0394 USDT |
0.0410 USDT |
0.0407 USDT |
| 2024-08-01 |
0.0437 USDT |
3,022,305.5700 UTK |
0.0441 USDT |
0.0427 USDT |
0.0437 USDT |
0.0438 USDT |
| 2024-07-31 |
0.0455 USDT |
5,174,393.5200 UTK |
0.0455 USDT |
0.0433 USDT |
0.0450 USDT |
0.0444 USDT |
| 2024-07-30 |
0.0475 USDT |
4,096,543.6400 UTK |
0.0475 USDT |
0.0467 USDT |
0.0475 USDT |
0.0475 USDT |
| 2024-07-29 |
0.0491 USDT |
5,136,086.4100 UTK |
0.0483 USDT |
0.0463 USDT |
0.0477 USDT |
0.0476 USDT |
| 2024-07-28 |
0.0479 USDT |
4,539,404.4700 UTK |
0.0482 USDT |
0.0471 USDT |
0.0478 USDT |
0.0478 USDT |
| 2024-07-27 |
0.0494 USDT |
3,979,012.1700 UTK |
0.0489 USDT |
0.0485 USDT |
0.0491 USDT |
0.0490 USDT |
| 2024-07-26 |
0.0481 USDT |
5,351,352.3372 UTK |
0.0476 USDT |
0.0466 USDT |
0.0477 USDT |
0.0485 USDT |
| 2024-07-25 |
0.0467 USDT |
5,421,420.7700 UTK |
0.0468 USDT |
0.0452 USDT |
0.0462 USDT |
0.0475 USDT |
| 2024-07-24 |
0.0484 USDT |
4,683,243.2200 UTK |
0.0503 USDT |
0.0456 USDT |
0.0476 USDT |
0.0485 USDT |
| 2024-07-23 |
0.0524 USDT |
3,114,525.6400 UTK |
0.0526 USDT |
0.0509 USDT |
0.0518 USDT |
0.0519 USDT |
| 2024-07-22 |
0.0553 USDT |
4,540,216.4800 UTK |
0.0575 USDT |
0.0534 USDT |
0.0539 USDT |
0.0538 USDT |
| 2024-07-21 |
0.0558 USDT |
3,515,396.9700 UTK |
0.0550 USDT |
0.0547 USDT |
0.0554 USDT |
0.0557 USDT |
| 2024-07-20 |
0.0551 USDT |
4,415,461.6000 UTK |
0.0551 USDT |
0.0538 USDT |
0.0545 USDT |
0.0556 USDT |
| 2024-07-19 |
0.0528 USDT |
4,110,675.3800 UTK |
0.0529 USDT |
0.0517 USDT |
0.0523 USDT |
0.0547 USDT |
| 2024-07-18 |
0.0546 USDT |
4,738,211.4500 UTK |
0.0548 USDT |
0.0517 USDT |
0.0521 USDT |
0.0520 USDT |
| 2024-07-17 |
0.0565 USDT |
4,751,975.1200 UTK |
0.0561 USDT |
0.0543 USDT |
0.0551 USDT |
0.0553 USDT |
| 2024-07-16 |
0.0556 USDT |
5,157,594.5800 UTK |
0.0563 USDT |
0.0527 USDT |
0.0544 USDT |
0.0566 USDT |
| 2024-07-15 |
0.0541 USDT |
3,998,773.0800 UTK |
0.0530 USDT |
0.0529 USDT |
0.0536 USDT |
0.0549 USDT |
| 2024-07-14 |
0.0520 USDT |
3,787,345.5300 UTK |
0.0517 USDT |
0.0512 USDT |
0.0519 USDT |
0.0519 USDT |
| 2024-07-13 |
0.0509 USDT |
3,133,154.1100 UTK |
0.0508 USDT |
0.0505 USDT |
0.0509 USDT |
0.0511 USDT |
| 2024-07-12 |
0.0497 USDT |
4,158,769.4700 UTK |
0.0494 USDT |
0.0486 USDT |
0.0493 USDT |
0.0503 USDT |
| 2024-07-11 |
0.0501 USDT |
3,236,202.4500 UTK |
0.0503 USDT |
0.0492 USDT |
0.0498 USDT |
0.0505 USDT |
| 2024-07-10 |
0.0496 USDT |
5,210,159.4800 UTK |
0.0495 USDT |
0.0485 USDT |
0.0492 USDT |
0.0498 USDT |
| 2024-07-09 |
0.0485 USDT |
4,535,595.0000 UTK |
0.0480 USDT |
0.0470 USDT |
0.0480 USDT |
0.0490 USDT |
| 2024-07-08 |
0.0468 USDT |
5,902,389.8000 UTK |
0.0453 USDT |
0.0434 USDT |
0.0448 USDT |
0.0480 USDT |
| 2024-07-07 |
0.0474 USDT |
4,129,612.0000 UTK |
0.0487 USDT |
0.0455 USDT |
0.0462 USDT |
0.0468 USDT |
| 2024-07-06 |
0.0457 USDT |
3,764,547.5298 UTK |
0.0450 USDT |
0.0444 USDT |
0.0451 USDT |
0.0477 USDT |
| 2024-07-05 |
0.0432 USDT |
6,181,479.5730 UTK |
0.0452 USDT |
0.0398 USDT |
0.0417 USDT |
0.0464 USDT |
| 2024-07-04 |
0.0477 USDT |
5,725,936.2567 UTK |
0.0506 USDT |
0.0450 USDT |
0.0467 USDT |
0.0463 USDT |
| 2024-07-03 |
0.0519 USDT |
4,929,758.3800 UTK |
0.0531 USDT |
0.0503 USDT |
0.0510 USDT |
0.0511 USDT |
| 2024-07-02 |
0.0535 USDT |
4,232,295.4618 UTK |
0.0530 USDT |
0.0524 USDT |
0.0531 USDT |
0.0538 USDT |
| 2024-07-01 |
0.0544 USDT |
3,409,924.4602 UTK |
0.0548 USDT |
0.0528 USDT |
0.0534 USDT |
0.0531 USDT |
| 2024-06-30 |
0.0525 USDT |
2,997,700.6200 UTK |
0.0529 USDT |
0.0512 USDT |
0.0518 USDT |
0.0534 USDT |
| 2024-06-29 |
0.0538 USDT |
4,219,570.5000 UTK |
0.0536 USDT |
0.0532 USDT |
0.0537 USDT |
0.0535 USDT |
| 2024-06-28 |
0.0533 USDT |
4,857,146.0500 UTK |
0.0523 USDT |
0.0520 USDT |
0.0527 USDT |
0.0541 USDT |
| 2024-06-27 |
0.0529 USDT |
4,193,773.8800 UTK |
0.0538 USDT |
0.0508 USDT |
0.0522 USDT |
0.0533 USDT |
| 2024-06-26 |
0.0542 USDT |
2,752,952.6200 UTK |
0.0545 USDT |
0.0532 USDT |
0.0538 USDT |
0.0533 USDT |
| 2024-06-25 |
0.0539 USDT |
5,792,630.3800 UTK |
0.0537 USDT |
0.0527 USDT |
0.0536 USDT |
0.0548 USDT |