Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.0516 USDT |
981,540.2800 UTK |
0.0510 USDT |
0.0510 USDT |
0.0511 USDT |
0.0521 USDT |
| 2023-10-19 |
0.0513 USDT |
668,259.1100 UTK |
0.0518 USDT |
0.0505 USDT |
0.0509 USDT |
0.0508 USDT |
| 2023-10-18 |
0.0537 USDT |
597,831.3800 UTK |
0.0540 USDT |
0.0520 USDT |
0.0529 USDT |
0.0521 USDT |
| 2023-10-17 |
0.0551 USDT |
1,332,230.2218 UTK |
0.0534 USDT |
0.0528 USDT |
0.0532 USDT |
0.0542 USDT |
| 2023-10-16 |
0.0532 USDT |
1,266,410.8663 UTK |
0.0529 USDT |
0.0522 USDT |
0.0528 USDT |
0.0531 USDT |
| 2023-10-15 |
0.0526 USDT |
694,838.7006 UTK |
0.0520 USDT |
0.0518 USDT |
0.0520 USDT |
0.0530 USDT |
| 2023-10-14 |
0.0522 USDT |
1,000,228.6500 UTK |
0.0515 USDT |
0.0514 USDT |
0.0516 USDT |
0.0518 USDT |
| 2023-10-13 |
0.0517 USDT |
763,546.2100 UTK |
0.0516 USDT |
0.0512 USDT |
0.0513 USDT |
0.0513 USDT |
| 2023-10-12 |
0.0511 USDT |
684,987.0300 UTK |
0.0516 USDT |
0.0508 USDT |
0.0508 USDT |
0.0514 USDT |
| 2023-10-11 |
0.0518 USDT |
782,444.3300 UTK |
0.0525 USDT |
0.0500 USDT |
0.0507 USDT |
0.0515 USDT |
| 2023-10-10 |
0.0521 USDT |
650,322.6500 UTK |
0.0522 USDT |
0.0509 USDT |
0.0515 USDT |
0.0524 USDT |
| 2023-10-09 |
0.0528 USDT |
676,440.4647 UTK |
0.0537 USDT |
0.0510 USDT |
0.0517 USDT |
0.0517 USDT |
| 2023-10-08 |
0.0546 USDT |
262,578.2400 UTK |
0.0547 USDT |
0.0539 USDT |
0.0541 USDT |
0.0542 USDT |
| 2023-10-07 |
0.0543 USDT |
828,050.1700 UTK |
0.0541 USDT |
0.0539 USDT |
0.0539 USDT |
0.0544 USDT |
| 2023-10-06 |
0.0537 USDT |
229,840.0200 UTK |
0.0536 USDT |
0.0531 USDT |
0.0535 USDT |
0.0543 USDT |
| 2023-10-05 |
0.0545 USDT |
304,436.6900 UTK |
0.0548 USDT |
0.0538 USDT |
0.0538 USDT |
0.0538 USDT |
| 2023-10-04 |
0.0567 USDT |
1,070,365.1506 UTK |
0.0552 USDT |
0.0543 USDT |
0.0544 USDT |
0.0553 USDT |
| 2023-10-03 |
0.0557 USDT |
1,453,027.9041 UTK |
0.0562 USDT |
0.0551 USDT |
0.0554 USDT |
0.0558 USDT |
| 2023-10-02 |
0.0572 USDT |
1,749,109.0740 UTK |
0.0579 USDT |
0.0557 USDT |
0.0561 USDT |
0.0567 USDT |
| 2023-10-01 |
0.0571 USDT |
787,538.3576 UTK |
0.0567 USDT |
0.0567 USDT |
0.0567 USDT |
0.0567 USDT |