Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |