Crypto exchange Huobi

Market UTRUST (UTK) / Tether (USDT)

Identifier on Huobi: utkusdt
12...56789...3132
Date Price Volume Open Low High Close
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
2024-01-27 0.0694 USDT 2,619,796.7398 UTK 0.0689 USDT 0.0684 USDT 0.0686 USDT 0.0713 USDT
2024-01-26 0.0685 USDT 2,208,975.5323 UTK 0.0681 USDT 0.0674 USDT 0.0680 USDT 0.0692 USDT
2024-01-25 0.0667 USDT 2,758,557.4300 UTK 0.0669 USDT 0.0651 USDT 0.0657 USDT 0.0682 USDT
2024-01-24 0.0659 USDT 4,297,040.8192 UTK 0.0653 USDT 0.0645 USDT 0.0654 USDT 0.0652 USDT
2024-01-23 0.0643 USDT 3,948,687.6200 UTK 0.0645 USDT 0.0616 USDT 0.0633 USDT 0.0652 USDT
2024-01-22 0.0664 USDT 2,384,422.7089 UTK 0.0671 USDT 0.0649 USDT 0.0659 USDT 0.0649 USDT
2024-01-21 0.0687 USDT 3,824,078.3500 UTK 0.0695 USDT 0.0675 USDT 0.0681 USDT 0.0688 USDT
2024-01-20 0.0657 USDT 3,799,014.1342 UTK 0.0648 USDT 0.0640 USDT 0.0647 USDT 0.0680 USDT
2024-01-19 0.0648 USDT 4,439,704.2420 UTK 0.0653 USDT 0.0633 USDT 0.0649 USDT 0.0642 USDT
2024-01-18 0.0705 USDT 5,005,654.9400 UTK 0.0726 USDT 0.0650 USDT 0.0660 USDT 0.0658 USDT
2024-01-17 0.0730 USDT 4,910,580.3700 UTK 0.0735 USDT 0.0720 USDT 0.0724 USDT 0.0723 USDT
2024-01-16 0.0734 USDT 3,902,353.9206 UTK 0.0731 USDT 0.0720 USDT 0.0730 USDT 0.0733 USDT
2024-01-15 0.0735 USDT 4,292,516.1600 UTK 0.0720 USDT 0.0719 USDT 0.0731 USDT 0.0734 USDT
2024-01-14 0.0733 USDT 4,121,546.2788 UTK 0.0741 USDT 0.0721 USDT 0.0730 USDT 0.0745 USDT
2024-01-13 0.0732 USDT 5,964,505.2600 UTK 0.0726 USDT 0.0705 USDT 0.0726 USDT 0.0740 USDT
2024-01-12 0.0749 USDT 5,386,897.1809 UTK 0.0745 USDT 0.0718 USDT 0.0733 USDT 0.0719 USDT
2024-01-11 0.0759 USDT 5,800,873.7500 UTK 0.0744 USDT 0.0732 USDT 0.0750 USDT 0.0736 USDT
2024-01-10 0.0694 USDT 4,419,392.5961 UTK 0.0697 USDT 0.0671 USDT 0.0681 USDT 0.0689 USDT
2024-01-09 0.0699 USDT 4,117,085.5900 UTK 0.0716 USDT 0.0673 USDT 0.0677 USDT 0.0678 USDT
2024-01-08 0.0693 USDT 5,099,640.5700 UTK 0.0704 USDT 0.0652 USDT 0.0668 USDT 0.0717 USDT
12...56789...3132