Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.0705 USDT |
1,366,421.5200 UTK |
0.0705 USDT |
0.0691 USDT |
0.0696 USDT |
0.0701 USDT |
| 2023-11-18 |
0.0696 USDT |
2,004,403.8589 UTK |
0.0719 USDT |
0.0671 USDT |
0.0685 USDT |
0.0703 USDT |
| 2023-11-17 |
0.0716 USDT |
3,007,659.0929 UTK |
0.0706 USDT |
0.0693 USDT |
0.0700 USDT |
0.0723 USDT |
| 2023-11-16 |
0.0735 USDT |
3,234,312.6600 UTK |
0.0739 USDT |
0.0722 USDT |
0.0729 USDT |
0.0729 USDT |
| 2023-11-15 |
0.0733 USDT |
2,617,038.7438 UTK |
0.0712 USDT |
0.0710 USDT |
0.0719 USDT |
0.0737 USDT |
| 2023-11-14 |
0.0725 USDT |
2,442,791.9465 UTK |
0.0716 USDT |
0.0689 USDT |
0.0697 USDT |
0.0690 USDT |
| 2023-11-13 |
0.0718 USDT |
1,230,047.8609 UTK |
0.0716 USDT |
0.0699 USDT |
0.0708 USDT |
0.0739 USDT |
| 2023-11-12 |
0.0703 USDT |
2,065,378.5100 UTK |
0.0707 USDT |
0.0679 USDT |
0.0695 USDT |
0.0709 USDT |
| 2023-11-11 |
0.0702 USDT |
3,414,236.4271 UTK |
0.0706 USDT |
0.0691 USDT |
0.0698 USDT |
0.0722 USDT |
| 2023-11-10 |
0.0684 USDT |
1,931,004.9800 UTK |
0.0679 USDT |
0.0669 USDT |
0.0676 USDT |
0.0703 USDT |
| 2023-11-09 |
0.0686 USDT |
1,693,835.5319 UTK |
0.0686 USDT |
0.0646 USDT |
0.0667 USDT |
0.0667 USDT |
| 2023-11-08 |
0.0679 USDT |
4,939,830.3100 UTK |
0.0674 USDT |
0.0668 USDT |
0.0675 USDT |
0.0690 USDT |
| 2023-11-07 |
0.0658 USDT |
1,775,232.8800 UTK |
0.0677 USDT |
0.0651 USDT |
0.0657 USDT |
0.0655 USDT |
| 2023-11-06 |
0.0669 USDT |
155,828.5631 UTK |
0.0676 USDT |
0.0651 USDT |
0.0658 USDT |
0.0662 USDT |
| 2023-11-05 |
0.0668 USDT |
630,910.4142 UTK |
0.0636 USDT |
0.0635 USDT |
0.0662 USDT |
0.0663 USDT |
| 2023-11-04 |
0.0626 USDT |
279,350.3914 UTK |
0.0610 USDT |
0.0610 USDT |
0.0610 USDT |
0.0631 USDT |
| 2023-11-03 |
0.0610 USDT |
290,432.2527 UTK |
0.0614 USDT |
0.0595 USDT |
0.0597 USDT |
0.0607 USDT |
| 2023-11-02 |
0.0604 USDT |
1,619,818.4249 UTK |
0.0606 USDT |
0.0585 USDT |
0.0593 USDT |
0.0601 USDT |
| 2023-11-01 |
0.0578 USDT |
1,688,591.6712 UTK |
0.0577 USDT |
0.0563 USDT |
0.0567 USDT |
0.0577 USDT |
| 2023-10-31 |
0.0593 USDT |
3,030,431.3090 UTK |
0.0598 USDT |
0.0561 USDT |
0.0568 USDT |
0.0574 USDT |
| 2023-10-30 |
0.0591 USDT |
895,858.2079 UTK |
0.0584 USDT |
0.0576 USDT |
0.0576 USDT |
0.0602 USDT |
| 2023-10-29 |
0.0575 USDT |
864,390.9595 UTK |
0.0582 USDT |
0.0564 USDT |
0.0570 USDT |
0.0574 USDT |
| 2023-10-28 |
0.0578 USDT |
1,231,812.4181 UTK |
0.0582 USDT |
0.0540 USDT |
0.0569 USDT |
0.0581 USDT |
| 2023-10-27 |
0.0586 USDT |
2,130,184.2820 UTK |
0.0595 USDT |
0.0577 USDT |
0.0583 USDT |
0.0583 USDT |
| 2023-10-26 |
0.0581 USDT |
1,229,825.7870 UTK |
0.0575 USDT |
0.0556 USDT |
0.0571 USDT |
0.0596 USDT |
| 2023-10-25 |
0.0565 USDT |
2,081,931.9300 UTK |
0.0563 USDT |
0.0548 USDT |
0.0552 USDT |
0.0568 USDT |
| 2023-10-24 |
0.0555 USDT |
813,769.9795 UTK |
0.0558 USDT |
0.0541 USDT |
0.0550 USDT |
0.0550 USDT |
| 2023-10-23 |
0.0540 USDT |
268,039.0600 UTK |
0.0536 USDT |
0.0531 USDT |
0.0537 USDT |
0.0548 USDT |
| 2023-10-22 |
0.0532 USDT |
1,101,809.0500 UTK |
0.0539 USDT |
0.0525 USDT |
0.0528 USDT |
0.0530 USDT |
| 2023-10-21 |
0.0531 USDT |
1,165,506.3920 UTK |
0.0526 USDT |
0.0518 USDT |
0.0522 USDT |
0.0540 USDT |