Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.1077 USDT |
2,582,214.5637 UTK |
0.1057 USDT |
0.1026 USDT |
0.1058 USDT |
0.1104 USDT |
| 2024-03-16 |
0.1160 USDT |
3,020,733.2030 UTK |
0.1189 USDT |
0.1054 USDT |
0.1094 USDT |
0.1075 USDT |
| 2024-03-15 |
0.1187 USDT |
4,251,406.4288 UTK |
0.1265 USDT |
0.1112 USDT |
0.1159 USDT |
0.1162 USDT |
| 2024-03-14 |
0.1260 USDT |
2,598,602.2833 UTK |
0.1308 USDT |
0.1203 USDT |
0.1237 USDT |
0.1221 USDT |
| 2024-03-13 |
0.1269 USDT |
3,427,075.8489 UTK |
0.1245 USDT |
0.1218 USDT |
0.1244 USDT |
0.1282 USDT |
| 2024-03-12 |
0.1219 USDT |
3,158,797.0577 UTK |
0.1189 USDT |
0.1147 USDT |
0.1197 USDT |
0.1233 USDT |
| 2024-03-11 |
0.1184 USDT |
2,542,965.9500 UTK |
0.1189 USDT |
0.1135 USDT |
0.1168 USDT |
0.1188 USDT |
| 2024-03-10 |
0.1199 USDT |
2,422,448.9089 UTK |
0.1185 USDT |
0.1162 USDT |
0.1185 USDT |
0.1188 USDT |
| 2024-03-09 |
0.1165 USDT |
2,868,545.7242 UTK |
0.1158 USDT |
0.1134 USDT |
0.1153 USDT |
0.1167 USDT |
| 2024-03-08 |
0.1140 USDT |
2,430,555.9690 UTK |
0.1125 USDT |
0.1063 USDT |
0.1126 USDT |
0.1087 USDT |
| 2024-03-07 |
0.1068 USDT |
3,495,077.1058 UTK |
0.1056 USDT |
0.1036 USDT |
0.1062 USDT |
0.1105 USDT |
| 2024-03-06 |
0.0995 USDT |
5,869,135.2666 UTK |
0.0953 USDT |
0.0918 USDT |
0.0944 USDT |
0.1061 USDT |
| 2024-03-05 |
0.1020 USDT |
3,844,102.9880 UTK |
0.1039 USDT |
0.0885 USDT |
0.0939 USDT |
0.0927 USDT |
| 2024-03-04 |
0.1034 USDT |
2,507,331.5145 UTK |
0.1031 USDT |
0.1010 USDT |
0.1028 USDT |
0.1010 USDT |
| 2024-03-03 |
0.1009 USDT |
2,630,203.8015 UTK |
0.1003 USDT |
0.0951 USDT |
0.0990 USDT |
0.1029 USDT |
| 2024-03-02 |
0.0941 USDT |
1,376,247.0319 UTK |
0.0945 USDT |
0.0923 USDT |
0.0934 USDT |
0.0945 USDT |
| 2024-03-01 |
0.0920 USDT |
2,645,056.5101 UTK |
0.0904 USDT |
0.0903 USDT |
0.0914 USDT |
0.0940 USDT |
| 2024-02-29 |
0.0913 USDT |
3,009,050.6503 UTK |
0.0892 USDT |
0.0884 USDT |
0.0898 USDT |
0.0924 USDT |
| 2024-02-28 |
0.0878 USDT |
3,707,022.3768 UTK |
0.0847 USDT |
0.0812 USDT |
0.0860 USDT |
0.0883 USDT |
| 2024-02-27 |
0.0854 USDT |
2,358,052.2224 UTK |
0.0853 USDT |
0.0833 USDT |
0.0846 USDT |
0.0845 USDT |
| 2024-02-26 |
0.0831 USDT |
3,012,596.3864 UTK |
0.0811 USDT |
0.0805 USDT |
0.0813 USDT |
0.0848 USDT |
| 2024-02-25 |
0.0810 USDT |
1,486,728.9706 UTK |
0.0800 USDT |
0.0795 USDT |
0.0799 USDT |
0.0816 USDT |
| 2024-02-24 |
0.0792 USDT |
2,164,471.6500 UTK |
0.0785 USDT |
0.0776 USDT |
0.0781 USDT |
0.0796 USDT |
| 2024-02-23 |
0.0794 USDT |
1,882,265.2900 UTK |
0.0797 USDT |
0.0784 USDT |
0.0791 USDT |
0.0790 USDT |
| 2024-02-22 |
0.0808 USDT |
3,220,589.9200 UTK |
0.0797 USDT |
0.0780 USDT |
0.0789 USDT |
0.0796 USDT |
| 2024-02-21 |
0.0808 USDT |
2,975,490.3107 UTK |
0.0826 USDT |
0.0775 USDT |
0.0784 USDT |
0.0784 USDT |
| 2024-02-20 |
0.0836 USDT |
2,205,565.2805 UTK |
0.0849 USDT |
0.0805 USDT |
0.0814 USDT |
0.0813 USDT |
| 2024-02-19 |
0.0853 USDT |
1,740,228.5550 UTK |
0.0853 USDT |
0.0837 USDT |
0.0844 USDT |
0.0844 USDT |
| 2024-02-18 |
0.0856 USDT |
1,636,690.5214 UTK |
0.0851 USDT |
0.0847 USDT |
0.0853 USDT |
0.0854 USDT |
| 2024-02-17 |
0.0857 USDT |
2,376,068.1311 UTK |
0.0870 USDT |
0.0838 USDT |
0.0849 USDT |
0.0851 USDT |
| 2024-02-16 |
0.0847 USDT |
1,954,982.4734 UTK |
0.0848 USDT |
0.0825 USDT |
0.0841 USDT |
0.0838 USDT |
| 2024-02-15 |
0.0838 USDT |
2,130,717.5138 UTK |
0.0833 USDT |
0.0820 USDT |
0.0832 USDT |
0.0848 USDT |
| 2024-02-14 |
0.0809 USDT |
3,150,658.8122 UTK |
0.0796 USDT |
0.0787 USDT |
0.0793 USDT |
0.0831 USDT |
| 2024-02-13 |
0.0805 USDT |
2,818,837.5600 UTK |
0.0811 USDT |
0.0786 USDT |
0.0797 USDT |
0.0797 USDT |
| 2024-02-12 |
0.0790 USDT |
2,147,317.3255 UTK |
0.0786 USDT |
0.0777 USDT |
0.0782 USDT |
0.0807 USDT |
| 2024-02-11 |
0.0797 USDT |
2,325,046.4135 UTK |
0.0797 USDT |
0.0780 USDT |
0.0787 USDT |
0.0786 USDT |
| 2024-02-10 |
0.0803 USDT |
2,643,107.6800 UTK |
0.0803 USDT |
0.0785 USDT |
0.0795 USDT |
0.0800 USDT |
| 2024-02-09 |
0.0790 USDT |
2,275,411.6403 UTK |
0.0783 USDT |
0.0773 USDT |
0.0779 USDT |
0.0787 USDT |
| 2024-02-08 |
0.0783 USDT |
1,825,587.9745 UTK |
0.0782 USDT |
0.0770 USDT |
0.0780 USDT |
0.0797 USDT |
| 2024-02-07 |
0.0775 USDT |
2,140,772.6302 UTK |
0.0788 USDT |
0.0765 USDT |
0.0772 USDT |
0.0780 USDT |
| 2024-02-06 |
0.0784 USDT |
2,034,224.2817 UTK |
0.0779 USDT |
0.0767 USDT |
0.0773 USDT |
0.0792 USDT |
| 2024-02-05 |
0.0816 USDT |
1,509,893.4847 UTK |
0.0827 USDT |
0.0789 USDT |
0.0797 USDT |
0.0792 USDT |
| 2024-02-04 |
0.0778 USDT |
1,030,504.0895 UTK |
0.0772 USDT |
0.0759 USDT |
0.0766 USDT |
0.0803 USDT |
| 2024-02-03 |
0.0770 USDT |
2,472,211.9225 UTK |
0.0774 USDT |
0.0754 USDT |
0.0764 USDT |
0.0772 USDT |
| 2024-02-02 |
0.0784 USDT |
2,813,780.4228 UTK |
0.0785 USDT |
0.0758 USDT |
0.0766 USDT |
0.0764 USDT |
| 2024-02-01 |
0.0809 USDT |
3,692,136.4681 UTK |
0.0826 USDT |
0.0773 USDT |
0.0798 USDT |
0.0790 USDT |
| 2024-01-31 |
0.0871 USDT |
2,613,189.4539 UTK |
0.0841 USDT |
0.0821 USDT |
0.0831 USDT |
0.0877 USDT |
| 2024-01-30 |
0.0823 USDT |
2,421,932.6883 UTK |
0.0846 USDT |
0.0790 USDT |
0.0803 USDT |
0.0819 USDT |
| 2024-01-29 |
0.0835 USDT |
3,111,730.5299 UTK |
0.0758 USDT |
0.0747 USDT |
0.0760 USDT |
0.0869 USDT |
| 2024-01-28 |
0.0704 USDT |
2,176,496.6900 UTK |
0.0701 USDT |
0.0694 USDT |
0.0700 USDT |
0.0728 USDT |