Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.0898 USDT |
3,795,929.3100 UTK |
0.0889 USDT |
0.0844 USDT |
0.0875 USDT |
0.0944 USDT |
| 2024-04-15 |
0.0938 USDT |
3,357,526.5087 UTK |
0.0932 USDT |
0.0879 USDT |
0.0899 USDT |
0.0918 USDT |
| 2024-04-14 |
0.0893 USDT |
4,282,183.6903 UTK |
0.0864 USDT |
0.0817 USDT |
0.0851 USDT |
0.0906 USDT |
| 2024-04-13 |
0.0982 USDT |
3,982,896.7027 UTK |
0.1029 USDT |
0.0769 USDT |
0.0818 USDT |
0.0778 USDT |
| 2024-04-12 |
0.1184 USDT |
2,384,919.6323 UTK |
0.1235 USDT |
0.0960 USDT |
0.1060 USDT |
0.1044 USDT |
| 2024-04-11 |
0.1242 USDT |
1,593,821.7900 UTK |
0.1254 USDT |
0.1192 USDT |
0.1208 USDT |
0.1203 USDT |
| 2024-04-10 |
0.1226 USDT |
2,645,204.0471 UTK |
0.1233 USDT |
0.1150 USDT |
0.1202 USDT |
0.1263 USDT |
| 2024-04-09 |
0.1305 USDT |
2,017,797.8951 UTK |
0.1335 USDT |
0.1235 USDT |
0.1271 USDT |
0.1264 USDT |
| 2024-04-08 |
0.1308 USDT |
2,117,291.2711 UTK |
0.1278 USDT |
0.1241 USDT |
0.1263 USDT |
0.1340 USDT |
| 2024-04-07 |
0.1232 USDT |
1,712,998.3905 UTK |
0.1188 USDT |
0.1177 USDT |
0.1194 USDT |
0.1245 USDT |
| 2024-04-06 |
0.1172 USDT |
1,656,433.1300 UTK |
0.1163 USDT |
0.1147 USDT |
0.1168 USDT |
0.1175 USDT |
| 2024-04-05 |
0.1199 USDT |
2,439,234.5139 UTK |
0.1248 USDT |
0.1146 USDT |
0.1168 USDT |
0.1177 USDT |
| 2024-04-04 |
0.1173 USDT |
2,555,328.3500 UTK |
0.1118 USDT |
0.1102 USDT |
0.1124 USDT |
0.1204 USDT |
| 2024-04-03 |
0.1165 USDT |
2,653,074.8946 UTK |
0.1171 USDT |
0.1110 USDT |
0.1130 USDT |
0.1126 USDT |
| 2024-04-02 |
0.1188 USDT |
2,687,109.1401 UTK |
0.1270 USDT |
0.1131 USDT |
0.1156 USDT |
0.1198 USDT |
| 2024-04-01 |
0.1306 USDT |
2,070,094.7250 UTK |
0.1376 USDT |
0.1240 USDT |
0.1268 USDT |
0.1275 USDT |
| 2024-03-31 |
0.1329 USDT |
1,318,750.9205 UTK |
0.1310 USDT |
0.1303 USDT |
0.1320 USDT |
0.1327 USDT |
| 2024-03-30 |
0.1366 USDT |
1,658,996.4067 UTK |
0.1374 USDT |
0.1331 USDT |
0.1344 USDT |
0.1339 USDT |
| 2024-03-29 |
0.1343 USDT |
1,442,386.2231 UTK |
0.1367 USDT |
0.1313 USDT |
0.1332 USDT |
0.1356 USDT |
| 2024-03-28 |
0.1377 USDT |
2,546,060.3275 UTK |
0.1310 USDT |
0.1310 USDT |
0.1328 USDT |
0.1378 USDT |
| 2024-03-27 |
0.1367 USDT |
2,877,706.8416 UTK |
0.1430 USDT |
0.1301 USDT |
0.1320 USDT |
0.1307 USDT |
| 2024-03-26 |
0.1341 USDT |
2,765,712.5899 UTK |
0.1296 USDT |
0.1260 USDT |
0.1320 USDT |
0.1380 USDT |
| 2024-03-25 |
0.1280 USDT |
2,503,508.4916 UTK |
0.1247 USDT |
0.1238 USDT |
0.1254 USDT |
0.1311 USDT |
| 2024-03-24 |
0.1196 USDT |
1,744,908.7000 UTK |
0.1197 USDT |
0.1155 USDT |
0.1169 USDT |
0.1200 USDT |
| 2024-03-23 |
0.1213 USDT |
2,380,975.2787 UTK |
0.1207 USDT |
0.1176 USDT |
0.1201 USDT |
0.1213 USDT |
| 2024-03-22 |
0.1228 USDT |
2,491,610.9800 UTK |
0.1298 USDT |
0.1154 USDT |
0.1185 USDT |
0.1181 USDT |
| 2024-03-21 |
0.1309 USDT |
3,104,866.4441 UTK |
0.1237 USDT |
0.1213 USDT |
0.1233 USDT |
0.1270 USDT |
| 2024-03-20 |
0.1035 USDT |
2,401,962.5064 UTK |
0.1025 USDT |
0.1001 USDT |
0.1018 USDT |
0.1053 USDT |
| 2024-03-19 |
0.1085 USDT |
4,256,452.2258 UTK |
0.1165 USDT |
0.1032 USDT |
0.1071 USDT |
0.1046 USDT |
| 2024-03-18 |
0.1136 USDT |
2,262,986.2320 UTK |
0.1139 USDT |
0.1093 USDT |
0.1130 USDT |
0.1130 USDT |
| 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 |