Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-21 |
0.3479 USDT |
6,428,206.7020 UTK |
0.3517 USDT |
0.3233 USDT |
0.3390 USDT |
0.3324 USDT |
| 2021-09-20 |
0.3677 USDT |
10,690,685.8425 UTK |
0.3964 USDT |
0.3288 USDT |
0.3571 USDT |
0.3547 USDT |
| 2021-09-19 |
0.4581 USDT |
25,885,895.8093 UTK |
0.4039 USDT |
0.3963 USDT |
0.4045 USDT |
0.4115 USDT |
| 2021-09-18 |
0.4153 USDT |
6,497,529.4736 UTK |
0.3600 USDT |
0.3567 USDT |
0.3612 USDT |
0.4082 USDT |
| 2021-09-17 |
0.3713 USDT |
1,954,589.0040 UTK |
0.3857 USDT |
0.3549 USDT |
0.3603 USDT |
0.3600 USDT |
| 2021-09-16 |
0.3938 USDT |
1,687,777.3608 UTK |
0.3959 USDT |
0.3831 USDT |
0.3899 USDT |
0.3882 USDT |
| 2021-09-15 |
0.3843 USDT |
2,153,173.7859 UTK |
0.3737 USDT |
0.3702 USDT |
0.3736 USDT |
0.3918 USDT |
| 2021-09-14 |
0.3744 USDT |
2,098,984.9794 UTK |
0.3676 USDT |
0.3627 USDT |
0.3673 USDT |
0.3714 USDT |
| 2021-09-13 |
0.3629 USDT |
2,950,998.4368 UTK |
0.3900 USDT |
0.3473 USDT |
0.3570 USDT |
0.3727 USDT |
| 2021-09-12 |
0.3892 USDT |
1,956,915.8801 UTK |
0.3844 USDT |
0.3781 USDT |
0.3842 USDT |
0.3853 USDT |
| 2021-09-11 |
0.3943 USDT |
5,551,983.3645 UTK |
0.3871 USDT |
0.3783 USDT |
0.3871 USDT |
0.3864 USDT |
| 2021-09-10 |
0.4051 USDT |
4,712,089.5981 UTK |
0.3995 USDT |
0.3787 USDT |
0.3886 USDT |
0.3881 USDT |
| 2021-09-09 |
0.4038 USDT |
2,139,711.7790 UTK |
0.4030 USDT |
0.3864 USDT |
0.3991 USDT |
0.4017 USDT |
| 2021-09-08 |
0.3946 USDT |
3,873,132.7592 UTK |
0.3974 USDT |
0.3467 USDT |
0.3699 USDT |
0.4041 USDT |
| 2021-09-07 |
0.4429 USDT |
6,356,850.7415 UTK |
0.4966 USDT |
0.3606 USDT |
0.4009 USDT |
0.3998 USDT |
| 2021-09-06 |
0.5148 USDT |
5,963,812.7832 UTK |
0.5006 USDT |
0.4896 USDT |
0.4961 USDT |
0.5001 USDT |
| 2021-09-05 |
0.4908 USDT |
5,438,478.0673 UTK |
0.4632 USDT |
0.4555 USDT |
0.4632 USDT |
0.5012 USDT |
| 2021-09-04 |
0.4698 USDT |
2,205,526.9892 UTK |
0.4609 USDT |
0.4510 USDT |
0.4587 USDT |
0.4650 USDT |
| 2021-09-03 |
0.4766 USDT |
3,173,517.6642 UTK |
0.4500 USDT |
0.4476 USDT |
0.4502 USDT |
0.4614 USDT |
| 2021-09-02 |
0.4507 USDT |
1,896,199.5306 UTK |
0.4529 USDT |
0.4389 USDT |
0.4443 USDT |
0.4520 USDT |
| 2021-09-01 |
0.4376 USDT |
1,664,862.1242 UTK |
0.4287 USDT |
0.4161 USDT |
0.4239 USDT |
0.4523 USDT |
| 2021-08-31 |
0.4367 USDT |
2,600,538.3806 UTK |
0.4370 USDT |
0.4190 USDT |
0.4283 USDT |
0.4277 USDT |
| 2021-08-30 |
0.4629 USDT |
2,695,430.3550 UTK |
0.4763 USDT |
0.4380 USDT |
0.4502 USDT |
0.4531 USDT |
| 2021-08-29 |
0.4938 USDT |
6,076,156.1084 UTK |
0.4715 USDT |
0.4711 USDT |
0.4800 USDT |
0.4764 USDT |
| 2021-08-28 |
0.4759 USDT |
3,263,628.5864 UTK |
0.4840 USDT |
0.4670 USDT |
0.4727 USDT |
0.4712 USDT |
| 2021-08-27 |
0.4824 USDT |
16,517,589.1451 UTK |
0.4150 USDT |
0.4076 USDT |
0.4172 USDT |
0.4846 USDT |
| 2021-08-26 |
0.4259 USDT |
3,080,267.5042 UTK |
0.4495 USDT |
0.4081 USDT |
0.4168 USDT |
0.4243 USDT |
| 2021-08-25 |
0.4428 USDT |
4,441,947.2405 UTK |
0.4288 USDT |
0.4092 USDT |
0.4193 USDT |
0.4518 USDT |
| 2021-08-24 |
0.4429 USDT |
3,235,774.7584 UTK |
0.4621 USDT |
0.4162 USDT |
0.4354 USDT |
0.4327 USDT |
| 2021-08-23 |
0.4645 USDT |
1,971,322.1400 UTK |
0.4665 USDT |
0.4534 USDT |
0.4605 USDT |
0.4638 USDT |
| 2021-08-22 |
0.4677 USDT |
3,538,076.7206 UTK |
0.4501 USDT |
0.4487 USDT |
0.4532 USDT |
0.4546 USDT |
| 2021-08-21 |
0.4661 USDT |
2,054,355.3153 UTK |
0.4778 USDT |
0.4498 USDT |
0.4544 USDT |
0.4535 USDT |
| 2021-08-20 |
0.4813 USDT |
5,789,735.6716 UTK |
0.4629 USDT |
0.4300 USDT |
0.4614 USDT |
0.4715 USDT |
| 2021-08-19 |
0.4385 USDT |
4,725,805.3678 UTK |
0.4621 USDT |
0.4180 USDT |
0.4312 USDT |
0.4538 USDT |
| 2021-08-18 |
0.4497 USDT |
5,128,127.4155 UTK |
0.4432 USDT |
0.4300 USDT |
0.4454 USDT |
0.4457 USDT |
| 2021-08-17 |
0.4706 USDT |
6,274,364.3304 UTK |
0.4767 USDT |
0.4380 USDT |
0.4432 USDT |
0.4418 USDT |
| 2021-08-16 |
0.4999 USDT |
8,479,834.1453 UTK |
0.5064 USDT |
0.4655 USDT |
0.4936 USDT |
0.4925 USDT |
| 2021-08-15 |
0.5254 USDT |
23,092,903.9819 UTK |
0.5097 USDT |
0.4621 USDT |
0.4773 USDT |
0.5137 USDT |
| 2021-08-14 |
0.5771 USDT |
50,915,322.3257 UTK |
0.6363 USDT |
0.4900 USDT |
0.5161 USDT |
0.5230 USDT |
| 2021-08-13 |
0.5882 USDT |
101,778,464.1199 UTK |
0.3195 USDT |
0.3145 USDT |
0.3208 USDT |
0.6182 USDT |
| 2021-08-12 |
0.3310 USDT |
979,065.8345 UTK |
0.3289 USDT |
0.3085 USDT |
0.3171 USDT |
0.3128 USDT |
| 2021-08-11 |
0.3311 USDT |
2,527,448.5330 UTK |
0.3117 USDT |
0.3099 USDT |
0.3121 USDT |
0.3269 USDT |
| 2021-08-10 |
0.3019 USDT |
693,098.0431 UTK |
0.3018 USDT |
0.2936 USDT |
0.2986 USDT |
0.3110 USDT |
| 2021-08-09 |
0.2988 USDT |
796,839.8692 UTK |
0.2791 USDT |
0.2711 USDT |
0.2747 USDT |
0.3023 USDT |
| 2021-08-08 |
0.2906 USDT |
613,772.2463 UTK |
0.3011 USDT |
0.2756 USDT |
0.2809 USDT |
0.2786 USDT |
| 2021-08-07 |
0.3041 USDT |
1,549,863.4645 UTK |
0.3024 USDT |
0.2906 USDT |
0.2973 USDT |
0.3013 USDT |
| 2021-08-06 |
0.3148 USDT |
6,567,490.5620 UTK |
0.2631 USDT |
0.2631 USDT |
0.2670 USDT |
0.3022 USDT |
| 2021-08-05 |
0.2518 USDT |
393,592.0826 UTK |
0.2478 USDT |
0.2415 USDT |
0.2433 USDT |
0.2650 USDT |
| 2021-08-04 |
0.2539 USDT |
3,662,935.9626 UTK |
0.2371 USDT |
0.2325 USDT |
0.2372 USDT |
0.2486 USDT |
| 2021-08-03 |
0.2304 USDT |
305,693.4015 UTK |
0.2329 USDT |
0.2210 USDT |
0.2239 USDT |
0.2342 USDT |