Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0693 USDT |
5,099,640.5700 UTK |
0.0704 USDT |
0.0652 USDT |
0.0668 USDT |
0.0717 USDT |
| 2024-01-07 |
0.0732 USDT |
6,112,527.1800 UTK |
0.0736 USDT |
0.0699 USDT |
0.0708 USDT |
0.0700 USDT |
| 2024-01-06 |
0.0719 USDT |
8,404,107.4600 UTK |
0.0739 USDT |
0.0694 USDT |
0.0707 USDT |
0.0731 USDT |
| 2024-01-05 |
0.0759 USDT |
10,109,921.8300 UTK |
0.0783 USDT |
0.0720 USDT |
0.0729 USDT |
0.0731 USDT |
| 2024-01-04 |
0.0765 USDT |
11,026,927.7500 UTK |
0.0756 USDT |
0.0742 USDT |
0.0757 USDT |
0.0781 USDT |
| 2024-01-03 |
0.0827 USDT |
7,444,739.7302 UTK |
0.0848 USDT |
0.0729 USDT |
0.0761 USDT |
0.0769 USDT |
| 2024-01-02 |
0.0859 USDT |
8,755,542.0000 UTK |
0.0855 USDT |
0.0840 USDT |
0.0851 USDT |
0.0846 USDT |
| 2024-01-01 |
0.0834 USDT |
2,454,510.7458 UTK |
0.0823 USDT |
0.0812 USDT |
0.0821 USDT |
0.0848 USDT |
| 2023-12-31 |
0.0850 USDT |
1,464,027.7500 UTK |
0.0850 USDT |
0.0838 USDT |
0.0845 USDT |
0.0841 USDT |
| 2023-12-30 |
0.0852 USDT |
1,154,225.1500 UTK |
0.0869 USDT |
0.0830 USDT |
0.0843 USDT |
0.0856 USDT |
| 2023-12-29 |
0.0877 USDT |
1,424,564.5300 UTK |
0.0885 USDT |
0.0850 USDT |
0.0868 USDT |
0.0866 USDT |
| 2023-12-28 |
0.0903 USDT |
1,372,041.4348 UTK |
0.0901 USDT |
0.0883 USDT |
0.0890 USDT |
0.0890 USDT |
| 2023-12-27 |
0.0905 USDT |
999,621.2100 UTK |
0.0903 USDT |
0.0893 USDT |
0.0902 USDT |
0.0903 USDT |
| 2023-12-26 |
0.0895 USDT |
1,566,810.8662 UTK |
0.0905 USDT |
0.0866 USDT |
0.0883 USDT |
0.0915 USDT |
| 2023-12-25 |
0.0882 USDT |
3,305,069.3800 UTK |
0.0866 USDT |
0.0850 USDT |
0.0865 USDT |
0.0909 USDT |
| 2023-12-24 |
0.0882 USDT |
3,975,360.5240 UTK |
0.0864 USDT |
0.0859 USDT |
0.0875 USDT |
0.0876 USDT |
| 2023-12-23 |
0.0846 USDT |
2,940,701.4900 UTK |
0.0852 USDT |
0.0836 USDT |
0.0843 USDT |
0.0857 USDT |
| 2023-12-22 |
0.0844 USDT |
3,315,601.3658 UTK |
0.0843 USDT |
0.0835 USDT |
0.0844 USDT |
0.0850 USDT |
| 2023-12-21 |
0.0845 USDT |
2,892,253.7600 UTK |
0.0839 USDT |
0.0830 USDT |
0.0836 USDT |
0.0837 USDT |
| 2023-12-20 |
0.0834 USDT |
3,223,193.6688 UTK |
0.0815 USDT |
0.0810 USDT |
0.0816 USDT |
0.0852 USDT |
| 2023-12-19 |
0.0836 USDT |
2,186,959.1755 UTK |
0.0825 USDT |
0.0818 USDT |
0.0825 USDT |
0.0826 USDT |
| 2023-12-18 |
0.0827 USDT |
3,324,422.9519 UTK |
0.0852 USDT |
0.0793 USDT |
0.0816 USDT |
0.0833 USDT |
| 2023-12-17 |
0.0868 USDT |
3,538,472.2780 UTK |
0.0866 USDT |
0.0846 USDT |
0.0866 USDT |
0.0859 USDT |
| 2023-12-16 |
0.0877 USDT |
2,536,270.4004 UTK |
0.0867 USDT |
0.0828 USDT |
0.0877 USDT |
0.0875 USDT |
| 2023-12-15 |
0.0886 USDT |
663,460.1441 UTK |
0.0906 USDT |
0.0873 USDT |
0.0882 USDT |
0.0887 USDT |
| 2023-12-14 |
0.0913 USDT |
2,639,456.1800 UTK |
0.0918 USDT |
0.0899 USDT |
0.0903 USDT |
0.0903 USDT |
| 2023-12-13 |
0.0901 USDT |
3,004,176.5719 UTK |
0.0915 USDT |
0.0863 USDT |
0.0884 USDT |
0.0917 USDT |
| 2023-12-12 |
0.0935 USDT |
2,304,889.7775 UTK |
0.0921 USDT |
0.0895 USDT |
0.0907 USDT |
0.0907 USDT |
| 2023-12-11 |
0.0911 USDT |
2,558,693.8238 UTK |
0.0924 USDT |
0.0873 USDT |
0.0902 USDT |
0.0926 USDT |
| 2023-12-10 |
0.0946 USDT |
1,386,201.4228 UTK |
0.0926 USDT |
0.0915 USDT |
0.0935 USDT |
0.0931 USDT |
| 2023-12-09 |
0.0892 USDT |
976,815.0183 UTK |
0.0890 USDT |
0.0874 USDT |
0.0883 USDT |
0.0901 USDT |
| 2023-12-08 |
0.0887 USDT |
1,732,204.4829 UTK |
0.0857 USDT |
0.0846 USDT |
0.0848 USDT |
0.0899 USDT |
| 2023-12-07 |
0.0848 USDT |
1,951,484.8679 UTK |
0.0835 USDT |
0.0830 USDT |
0.0843 USDT |
0.0849 USDT |
| 2023-12-06 |
0.0839 USDT |
1,753,507.6321 UTK |
0.0821 USDT |
0.0812 USDT |
0.0826 USDT |
0.0859 USDT |
| 2023-12-05 |
0.0795 USDT |
729,295.8186 UTK |
0.0795 USDT |
0.0790 USDT |
0.0794 USDT |
0.0797 USDT |
| 2023-12-04 |
0.0809 USDT |
2,142,696.8405 UTK |
0.0790 USDT |
0.0783 USDT |
0.0795 USDT |
0.0794 USDT |
| 2023-12-03 |
0.0798 USDT |
1,812,091.3924 UTK |
0.0805 USDT |
0.0758 USDT |
0.0795 USDT |
0.0809 USDT |
| 2023-12-02 |
0.0816 USDT |
2,390,150.6079 UTK |
0.0823 USDT |
0.0791 USDT |
0.0806 USDT |
0.0819 USDT |
| 2023-12-01 |
0.0819 USDT |
2,107,534.3676 UTK |
0.0823 USDT |
0.0783 USDT |
0.0803 USDT |
0.0833 USDT |
| 2023-11-30 |
0.0744 USDT |
3,618,692.6431 UTK |
0.0719 USDT |
0.0703 USDT |
0.0717 USDT |
0.0816 USDT |
| 2023-11-29 |
0.0748 USDT |
2,216,043.0600 UTK |
0.0758 USDT |
0.0723 USDT |
0.0739 USDT |
0.0740 USDT |
| 2023-11-28 |
0.0771 USDT |
2,767,037.2876 UTK |
0.0789 USDT |
0.0752 USDT |
0.0769 USDT |
0.0770 USDT |
| 2023-11-27 |
0.0740 USDT |
3,157,354.1266 UTK |
0.0757 USDT |
0.0695 USDT |
0.0714 USDT |
0.0711 USDT |
| 2023-11-26 |
0.0756 USDT |
1,617,774.9517 UTK |
0.0755 USDT |
0.0733 USDT |
0.0743 USDT |
0.0766 USDT |
| 2023-11-25 |
0.0739 USDT |
1,276,835.5194 UTK |
0.0723 USDT |
0.0716 USDT |
0.0723 USDT |
0.0754 USDT |
| 2023-11-24 |
0.0704 USDT |
1,132,731.0000 UTK |
0.0701 USDT |
0.0690 USDT |
0.0698 USDT |
0.0722 USDT |
| 2023-11-23 |
0.0687 USDT |
1,428,650.9693 UTK |
0.0683 USDT |
0.0678 USDT |
0.0685 USDT |
0.0693 USDT |
| 2023-11-22 |
0.0667 USDT |
1,469,845.6109 UTK |
0.0642 USDT |
0.0642 USDT |
0.0656 USDT |
0.0683 USDT |
| 2023-11-21 |
0.0689 USDT |
1,362,781.0600 UTK |
0.0692 USDT |
0.0667 USDT |
0.0686 USDT |
0.0690 USDT |
| 2023-11-20 |
0.0703 USDT |
1,560,231.4900 UTK |
0.0710 USDT |
0.0689 USDT |
0.0697 USDT |
0.0697 USDT |