Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0127 USDT |
755,007.4300 UTK |
0.0127 USDT |
0.0117 USDT |
0.0118 USDT |
0.0118 USDT |
| 2025-12-14 |
0.0132 USDT |
215,423.3300 UTK |
0.0144 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-12-13 |
0.0142 USDT |
74,633.6100 UTK |
0.0150 USDT |
0.0141 USDT |
0.0142 USDT |
0.0144 USDT |
| 2025-12-12 |
0.0145 USDT |
782.8200 UTK |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
| 2025-12-11 |
0.0145 USDT |
24,039.4900 UTK |
0.0159 USDT |
0.0144 USDT |
0.0144 USDT |
0.0145 USDT |
| 2025-12-10 |
0.0158 USDT |
53,291,130.6100 UTK |
0.0155 USDT |
0.0153 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-12-09 |
0.0153 USDT |
223,372,123.4100 UTK |
0.0151 USDT |
0.0143 USDT |
0.0148 USDT |
0.0155 USDT |
| 2025-12-08 |
0.0147 USDT |
176,148,281.9700 UTK |
0.0145 USDT |
0.0142 USDT |
0.0146 USDT |
0.0148 USDT |
| 2025-12-07 |
0.0145 USDT |
139,333,811.7900 UTK |
0.0150 USDT |
0.0141 USDT |
0.0145 USDT |
0.0142 USDT |
| 2025-12-06 |
0.0142 USDT |
51,827,919.2300 UTK |
0.0140 USDT |
0.0138 USDT |
0.0141 USDT |
0.0145 USDT |
| 2025-12-05 |
0.0146 USDT |
192,786,149.5344 UTK |
0.0153 USDT |
0.0138 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-12-04 |
0.0153 USDT |
149,269,952.3700 UTK |
0.0156 USDT |
0.0147 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-12-03 |
0.0153 USDT |
222,674,781.6800 UTK |
0.0152 USDT |
0.0149 USDT |
0.0153 USDT |
0.0156 USDT |
| 2025-12-02 |
0.0151 USDT |
198,047,667.8100 UTK |
0.0147 USDT |
0.0144 USDT |
0.0148 USDT |
0.0158 USDT |
| 2025-12-01 |
0.0149 USDT |
181,916,059.5800 UTK |
0.0161 USDT |
0.0145 USDT |
0.0150 USDT |
0.0148 USDT |
| 2025-11-30 |
0.0161 USDT |
100,541,239.0400 UTK |
0.0162 USDT |
0.0157 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-11-29 |
0.0166 USDT |
156,953,046.5300 UTK |
0.0165 USDT |
0.0161 USDT |
0.0164 USDT |
0.0163 USDT |
| 2025-11-28 |
0.0166 USDT |
136,559,496.7900 UTK |
0.0167 USDT |
0.0161 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-11-27 |
0.0169 USDT |
132,954,622.2800 UTK |
0.0168 USDT |
0.0164 USDT |
0.0169 USDT |
0.0173 USDT |
| 2025-11-26 |
0.0166 USDT |
180,068,164.7800 UTK |
0.0164 USDT |
0.0160 USDT |
0.0166 USDT |
0.0168 USDT |
| 2025-11-25 |
0.0163 USDT |
156,758,619.3400 UTK |
0.0165 USDT |
0.0156 USDT |
0.0163 USDT |
0.0166 USDT |
| 2025-11-24 |
0.0159 USDT |
97,754,438.3200 UTK |
0.0157 USDT |
0.0155 USDT |
0.0156 USDT |
0.0164 USDT |
| 2025-11-23 |
0.0155 USDT |
27,384,948.5600 UTK |
0.0154 USDT |
0.0152 USDT |
0.0154 USDT |
0.0156 USDT |
| 2025-11-22 |
0.0151 USDT |
16,838,683.8000 UTK |
0.0152 USDT |
0.0148 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-11-21 |
0.0000 USDT |
0.0000 UTK |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-11-20 |
0.0156 USDT |
56,864,872.5500 UTK |
0.0155 USDT |
0.0154 USDT |
0.0155 USDT |
0.0159 USDT |
| 2025-11-19 |
0.0159 USDT |
180,923,750.2000 UTK |
0.0161 USDT |
0.0150 USDT |
0.0152 USDT |
0.0155 USDT |
| 2025-11-18 |
0.0155 USDT |
164,792,745.9400 UTK |
0.0153 USDT |
0.0151 USDT |
0.0153 USDT |
0.0160 USDT |
| 2025-11-17 |
0.0157 USDT |
76,461,143.5500 UTK |
0.0155 USDT |
0.0153 USDT |
0.0157 USDT |
0.0155 USDT |
| 2025-11-16 |
0.0159 USDT |
90,796,020.3100 UTK |
0.0161 USDT |
0.0152 USDT |
0.0154 USDT |
0.0156 USDT |
| 2025-11-15 |
0.0162 USDT |
77,446,741.6700 UTK |
0.0157 USDT |
0.0157 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-11-14 |
0.0162 USDT |
135,928,648.6400 UTK |
0.0164 USDT |
0.0152 USDT |
0.0162 USDT |
0.0160 USDT |
| 2025-11-13 |
0.0173 USDT |
8,029,324.1100 UTK |
0.0170 USDT |
0.0169 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-11-12 |
0.0172 USDT |
48,900,621.8400 UTK |
0.0181 USDT |
0.0162 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-11-11 |
0.0178 USDT |
25,463,124.8500 UTK |
0.0179 USDT |
0.0173 USDT |
0.0179 USDT |
0.0181 USDT |
| 2025-11-10 |
0.0184 USDT |
150,266,951.6700 UTK |
0.0189 USDT |
0.0175 USDT |
0.0183 USDT |
0.0179 USDT |
| 2025-11-09 |
0.0178 USDT |
21,003,253.0900 UTK |
0.0180 USDT |
0.0173 USDT |
0.0177 USDT |
0.0180 USDT |
| 2025-11-08 |
0.0181 USDT |
34,807,800.8900 UTK |
0.0183 USDT |
0.0175 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-11-07 |
0.0174 USDT |
18,866,002.5683 UTK |
0.0166 USDT |
0.0160 USDT |
0.0172 USDT |
0.0183 USDT |
| 2025-11-06 |
0.0164 USDT |
39,337,909.8183 UTK |
0.0164 USDT |
0.0157 USDT |
0.0162 USDT |
0.0168 USDT |
| 2025-11-05 |
0.0160 USDT |
53,764,292.4700 UTK |
0.0160 USDT |
0.0152 USDT |
0.0163 USDT |
0.0162 USDT |
| 2025-11-04 |
0.0166 USDT |
41,917,167.2900 UTK |
0.0166 USDT |
0.0155 USDT |
0.0173 USDT |
0.0162 USDT |
| 2025-11-03 |
0.0169 USDT |
90,978,970.1400 UTK |
0.0172 USDT |
0.0158 USDT |
0.0172 USDT |
0.0167 USDT |
| 2025-11-02 |
0.0183 USDT |
19,400,855.5800 UTK |
0.0186 USDT |
0.0178 USDT |
0.0180 USDT |
0.0183 USDT |
| 2025-11-01 |
0.0184 USDT |
46,990,004.6100 UTK |
0.0183 USDT |
0.0177 USDT |
0.0183 USDT |
0.0183 USDT |
| 2025-10-31 |
0.0180 USDT |
11,409,751.9500 UTK |
0.0180 USDT |
0.0176 USDT |
0.0180 USDT |
0.0179 USDT |
| 2025-10-30 |
0.0186 USDT |
89,004,916.3500 UTK |
0.0194 USDT |
0.0170 USDT |
0.0174 USDT |
0.0174 USDT |
| 2025-10-29 |
0.0192 USDT |
82,334,235.3100 UTK |
0.0192 USDT |
0.0182 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-10-28 |
0.0198 USDT |
49,598,010.2700 UTK |
0.0199 USDT |
0.0195 USDT |
0.0197 USDT |
0.0200 USDT |
| 2025-10-27 |
0.0202 USDT |
4,879,599.4100 UTK |
0.0201 USDT |
0.0201 USDT |
0.0203 USDT |
0.0204 USDT |