Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-02 |
0.2331 USDT |
303,426.3371 UTK |
0.2270 USDT |
0.2240 USDT |
0.2266 USDT |
0.2362 USDT |
| 2021-08-01 |
0.2364 USDT |
274,537.5590 UTK |
0.2383 USDT |
0.2235 USDT |
0.2300 USDT |
0.2263 USDT |
| 2021-07-31 |
0.2379 USDT |
300,170.9509 UTK |
0.2359 USDT |
0.2281 USDT |
0.2288 USDT |
0.2370 USDT |
| 2021-07-30 |
0.2266 USDT |
473,532.2588 UTK |
0.2252 USDT |
0.2151 USDT |
0.2186 USDT |
0.2279 USDT |
| 2021-07-29 |
0.2324 USDT |
1,360,809.9589 UTK |
0.2118 USDT |
0.2094 USDT |
0.2115 USDT |
0.2265 USDT |
| 2021-07-28 |
0.2142 USDT |
119,144.5165 UTK |
0.2181 USDT |
0.2091 USDT |
0.2120 USDT |
0.2143 USDT |
| 2021-07-27 |
0.2094 USDT |
164,085.0909 UTK |
0.2079 USDT |
0.1993 USDT |
0.2014 USDT |
0.2122 USDT |
| 2021-07-26 |
0.2178 USDT |
695,356.7953 UTK |
0.2047 USDT |
0.2029 USDT |
0.2100 USDT |
0.2082 USDT |
| 2021-07-25 |
0.2033 USDT |
440,556.8308 UTK |
0.2022 USDT |
0.1934 USDT |
0.1948 USDT |
0.2026 USDT |
| 2021-07-24 |
0.1946 USDT |
587,914.4070 UTK |
0.1898 USDT |
0.1833 USDT |
0.1868 USDT |
0.1959 USDT |
| 2021-07-23 |
0.1861 USDT |
168,632.3631 UTK |
0.1818 USDT |
0.1796 USDT |
0.1806 USDT |
0.1842 USDT |
| 2021-07-22 |
0.1798 USDT |
327,178.1036 UTK |
0.1735 USDT |
0.1719 USDT |
0.1741 USDT |
0.1805 USDT |
| 2021-07-21 |
0.1702 USDT |
630,898.9764 UTK |
0.1577 USDT |
0.1551 USDT |
0.1573 USDT |
0.1744 USDT |
| 2021-07-20 |
0.1600 USDT |
462,093.1147 UTK |
0.1674 USDT |
0.1531 USDT |
0.1560 USDT |
0.1577 USDT |
| 2021-07-19 |
0.1759 USDT |
224,109.1966 UTK |
0.1816 USDT |
0.1680 USDT |
0.1688 USDT |
0.1692 USDT |
| 2021-07-18 |
0.1849 USDT |
102,581.5202 UTK |
0.1816 USDT |
0.1805 USDT |
0.1824 USDT |
0.1842 USDT |
| 2021-07-17 |
0.1831 USDT |
281,557.0332 UTK |
0.1762 USDT |
0.1758 USDT |
0.1784 USDT |
0.1811 USDT |
| 2021-07-16 |
0.1844 USDT |
293,385.4272 UTK |
0.1914 USDT |
0.1783 USDT |
0.1810 USDT |
0.1808 USDT |
| 2021-07-15 |
0.1986 USDT |
344,883.7188 UTK |
0.1960 USDT |
0.1903 USDT |
0.1923 USDT |
0.1937 USDT |
| 2021-07-14 |
0.1940 USDT |
280,613.1957 UTK |
0.1984 USDT |
0.1866 USDT |
0.1914 USDT |
0.1980 USDT |
| 2021-07-13 |
0.2012 USDT |
276,903.8383 UTK |
0.2044 USDT |
0.1937 USDT |
0.1974 USDT |
0.1974 USDT |
| 2021-07-12 |
0.2078 USDT |
188,825.8448 UTK |
0.2141 USDT |
0.2000 USDT |
0.2025 USDT |
0.2050 USDT |
| 2021-07-11 |
0.2149 USDT |
258,293.8607 UTK |
0.2138 USDT |
0.2114 USDT |
0.2130 USDT |
0.2135 USDT |
| 2021-07-10 |
0.2190 USDT |
487,495.3552 UTK |
0.2150 USDT |
0.2092 USDT |
0.2120 USDT |
0.2128 USDT |
| 2021-07-09 |
0.2121 USDT |
483,967.8605 UTK |
0.2130 USDT |
0.2030 USDT |
0.2061 USDT |
0.2158 USDT |
| 2021-07-08 |
0.2192 USDT |
837,678.8815 UTK |
0.2258 USDT |
0.2100 USDT |
0.2149 USDT |
0.2144 USDT |
| 2021-07-07 |
0.2333 USDT |
1,088,286.2161 UTK |
0.2247 USDT |
0.2216 USDT |
0.2270 USDT |
0.2409 USDT |
| 2021-07-06 |
0.2254 USDT |
1,088,084.7742 UTK |
0.2170 USDT |
0.2164 USDT |
0.2192 USDT |
0.2216 USDT |
| 2021-07-05 |
0.2173 USDT |
645,783.9813 UTK |
0.2258 USDT |
0.2099 USDT |
0.2137 USDT |
0.2181 USDT |
| 2021-07-04 |
0.2267 USDT |
442,765.3904 UTK |
0.2228 USDT |
0.2173 USDT |
0.2192 USDT |
0.2261 USDT |
| 2021-07-03 |
0.2230 USDT |
428,860.2642 UTK |
0.2193 USDT |
0.2144 USDT |
0.2164 USDT |
0.2228 USDT |
| 2021-07-02 |
0.2167 USDT |
392,457.1255 UTK |
0.2237 USDT |
0.2107 USDT |
0.2147 USDT |
0.2177 USDT |
| 2021-07-01 |
0.2272 USDT |
931,192.1451 UTK |
0.2300 USDT |
0.2188 USDT |
0.2231 USDT |
0.2254 USDT |
| 2021-06-30 |
0.2240 USDT |
539,524.4912 UTK |
0.2277 USDT |
0.2144 USDT |
0.2191 USDT |
0.2275 USDT |
| 2021-06-29 |
0.2337 USDT |
655,246.6279 UTK |
0.2220 USDT |
0.2198 USDT |
0.2220 USDT |
0.2344 USDT |