Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.0913 USDT |
3,009,050.6503 UTK |
0.0892 USDT |
0.0884 USDT |
0.0898 USDT |
0.0924 USDT |
| 2024-02-28 |
0.0878 USDT |
3,707,022.3768 UTK |
0.0847 USDT |
0.0812 USDT |
0.0860 USDT |
0.0883 USDT |
| 2024-02-27 |
0.0854 USDT |
2,358,052.2224 UTK |
0.0853 USDT |
0.0833 USDT |
0.0846 USDT |
0.0845 USDT |
| 2024-02-26 |
0.0831 USDT |
3,012,596.3864 UTK |
0.0811 USDT |
0.0805 USDT |
0.0813 USDT |
0.0848 USDT |
| 2024-02-25 |
0.0810 USDT |
1,486,728.9706 UTK |
0.0800 USDT |
0.0795 USDT |
0.0799 USDT |
0.0816 USDT |
| 2024-02-24 |
0.0792 USDT |
2,164,471.6500 UTK |
0.0785 USDT |
0.0776 USDT |
0.0781 USDT |
0.0796 USDT |
| 2024-02-23 |
0.0794 USDT |
1,882,265.2900 UTK |
0.0797 USDT |
0.0784 USDT |
0.0791 USDT |
0.0790 USDT |
| 2024-02-22 |
0.0808 USDT |
3,220,589.9200 UTK |
0.0797 USDT |
0.0780 USDT |
0.0789 USDT |
0.0796 USDT |
| 2024-02-21 |
0.0808 USDT |
2,975,490.3107 UTK |
0.0826 USDT |
0.0775 USDT |
0.0784 USDT |
0.0784 USDT |
| 2024-02-20 |
0.0836 USDT |
2,205,565.2805 UTK |
0.0849 USDT |
0.0805 USDT |
0.0814 USDT |
0.0813 USDT |
| 2024-02-19 |
0.0853 USDT |
1,740,228.5550 UTK |
0.0853 USDT |
0.0837 USDT |
0.0844 USDT |
0.0844 USDT |
| 2024-02-18 |
0.0856 USDT |
1,636,690.5214 UTK |
0.0851 USDT |
0.0847 USDT |
0.0853 USDT |
0.0854 USDT |
| 2024-02-17 |
0.0857 USDT |
2,376,068.1311 UTK |
0.0870 USDT |
0.0838 USDT |
0.0849 USDT |
0.0851 USDT |
| 2024-02-16 |
0.0847 USDT |
1,954,982.4734 UTK |
0.0848 USDT |
0.0825 USDT |
0.0841 USDT |
0.0838 USDT |
| 2024-02-15 |
0.0838 USDT |
2,130,717.5138 UTK |
0.0833 USDT |
0.0820 USDT |
0.0832 USDT |
0.0848 USDT |
| 2024-02-14 |
0.0809 USDT |
3,150,658.8122 UTK |
0.0796 USDT |
0.0787 USDT |
0.0793 USDT |
0.0831 USDT |
| 2024-02-13 |
0.0805 USDT |
2,818,837.5600 UTK |
0.0811 USDT |
0.0786 USDT |
0.0797 USDT |
0.0797 USDT |
| 2024-02-12 |
0.0790 USDT |
2,147,317.3255 UTK |
0.0786 USDT |
0.0777 USDT |
0.0782 USDT |
0.0807 USDT |
| 2024-02-11 |
0.0797 USDT |
2,325,046.4135 UTK |
0.0797 USDT |
0.0780 USDT |
0.0787 USDT |
0.0786 USDT |
| 2024-02-10 |
0.0803 USDT |
2,643,107.6800 UTK |
0.0803 USDT |
0.0785 USDT |
0.0795 USDT |
0.0800 USDT |
| 2024-02-09 |
0.0790 USDT |
2,275,411.6403 UTK |
0.0783 USDT |
0.0773 USDT |
0.0779 USDT |
0.0787 USDT |
| 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 |