Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0332 USDT |
64,534,210.8718 UTK |
0.0324 USDT |
0.0323 USDT |
0.0329 USDT |
0.0329 USDT |
| 2025-07-17 |
0.0321 USDT |
86,779,733.4941 UTK |
0.0321 USDT |
0.0312 USDT |
0.0319 USDT |
0.0321 USDT |
| 2025-07-16 |
0.0318 USDT |
64,995,742.3975 UTK |
0.0314 USDT |
0.0311 USDT |
0.0316 USDT |
0.0321 USDT |
| 2025-07-15 |
0.0307 USDT |
67,153,083.2200 UTK |
0.0309 USDT |
0.0299 USDT |
0.0304 USDT |
0.0312 USDT |
| 2025-07-14 |
0.0315 USDT |
53,414,033.3200 UTK |
0.0315 USDT |
0.0306 USDT |
0.0310 USDT |
0.0310 USDT |
| 2025-07-13 |
0.0313 USDT |
37,712,593.4000 UTK |
0.0310 USDT |
0.0306 USDT |
0.0311 USDT |
0.0316 USDT |
| 2025-07-12 |
0.0314 USDT |
39,286,060.2800 UTK |
0.0308 USDT |
0.0303 USDT |
0.0310 USDT |
0.0316 USDT |
| 2025-07-11 |
0.0310 USDT |
63,725,572.0100 UTK |
0.0300 USDT |
0.0297 USDT |
0.0307 USDT |
0.0317 USDT |
| 2025-07-10 |
0.0282 USDT |
68,826,140.3499 UTK |
0.0282 USDT |
0.0275 USDT |
0.0281 USDT |
0.0287 USDT |
| 2025-07-09 |
0.0269 USDT |
26,385,169.4800 UTK |
0.0268 USDT |
0.0266 USDT |
0.0270 USDT |
0.0273 USDT |
| 2025-07-08 |
0.0265 USDT |
107,454,107.4200 UTK |
0.0260 USDT |
0.0255 USDT |
0.0258 USDT |
0.0269 USDT |
| 2025-07-07 |
0.0261 USDT |
88,651,137.9000 UTK |
0.0259 USDT |
0.0255 USDT |
0.0260 USDT |
0.0265 USDT |
| 2025-07-06 |
0.0251 USDT |
10,945,302.8000 UTK |
0.0251 USDT |
0.0248 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-07-05 |
0.0257 USDT |
31,251,554.0400 UTK |
0.0256 USDT |
0.0253 USDT |
0.0256 USDT |
0.0255 USDT |
| 2025-07-04 |
0.0259 USDT |
67,555,478.1500 UTK |
0.0269 USDT |
0.0251 USDT |
0.0255 USDT |
0.0253 USDT |
| 2025-07-03 |
0.0269 USDT |
61,983,364.6100 UTK |
0.0266 USDT |
0.0263 USDT |
0.0268 USDT |
0.0269 USDT |
| 2025-07-02 |
0.0262 USDT |
77,586,851.3100 UTK |
0.0254 USDT |
0.0249 USDT |
0.0255 USDT |
0.0267 USDT |
| 2025-07-01 |
0.0259 USDT |
43,237,273.1300 UTK |
0.0264 USDT |
0.0253 USDT |
0.0256 USDT |
0.0254 USDT |
| 2025-06-30 |
0.0264 USDT |
57,502,994.4300 UTK |
0.0270 USDT |
0.0257 USDT |
0.0263 USDT |
0.0265 USDT |
| 2025-06-29 |
0.0262 USDT |
35,700,028.6300 UTK |
0.0262 USDT |
0.0255 USDT |
0.0262 USDT |
0.0260 USDT |
| 2025-06-28 |
0.0257 USDT |
27,432,900.5200 UTK |
0.0263 USDT |
0.0254 USDT |
0.0257 USDT |
0.0260 USDT |
| 2025-06-27 |
0.0258 USDT |
52,696,892.5700 UTK |
0.0257 USDT |
0.0251 USDT |
0.0258 USDT |
0.0260 USDT |
| 2025-06-26 |
0.0266 USDT |
75,945,934.8300 UTK |
0.0264 USDT |
0.0256 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-06-25 |
0.0266 USDT |
57,193,240.3000 UTK |
0.0268 USDT |
0.0258 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-06-24 |
0.0265 USDT |
67,748,642.6800 UTK |
0.0263 USDT |
0.0241 USDT |
0.0265 USDT |
0.0271 USDT |
| 2025-06-23 |
0.0248 USDT |
88,068,757.0100 UTK |
0.0239 USDT |
0.0238 USDT |
0.0242 USDT |
0.0264 USDT |
| 2025-06-22 |
0.0244 USDT |
62,995,684.3100 UTK |
0.0248 USDT |
0.0235 USDT |
0.0244 USDT |
0.0241 USDT |
| 2025-06-21 |
0.0264 USDT |
22,869,232.8500 UTK |
0.0260 USDT |
0.0258 USDT |
0.0262 USDT |
0.0265 USDT |
| 2025-06-20 |
0.0269 USDT |
24,094,872.5846 UTK |
0.0266 USDT |
0.0266 USDT |
0.0267 USDT |
0.0271 USDT |
| 2025-06-19 |
0.0267 USDT |
30,565,110.1800 UTK |
0.0267 USDT |
0.0264 USDT |
0.0266 USDT |
0.0265 USDT |
| 2025-06-18 |
0.0263 USDT |
28,075,558.1200 UTK |
0.0265 USDT |
0.0256 USDT |
0.0262 USDT |
0.0263 USDT |
| 2025-06-17 |
0.0272 USDT |
29,976,072.6300 UTK |
0.0272 USDT |
0.0268 USDT |
0.0270 USDT |
0.0269 USDT |
| 2025-06-16 |
0.0276 USDT |
51,226,760.4600 UTK |
0.0271 USDT |
0.0267 USDT |
0.0271 USDT |
0.0280 USDT |
| 2025-06-15 |
0.0268 USDT |
49,552,227.9800 UTK |
0.0262 USDT |
0.0260 USDT |
0.0264 USDT |
0.0270 USDT |
| 2025-06-14 |
0.0262 USDT |
28,927,332.3400 UTK |
0.0264 USDT |
0.0258 USDT |
0.0259 USDT |
0.0259 USDT |
| 2025-06-13 |
0.0262 USDT |
83,692,681.6700 UTK |
0.0276 USDT |
0.0256 USDT |
0.0260 USDT |
0.0262 USDT |
| 2025-06-12 |
0.0287 USDT |
33,017,680.5322 UTK |
0.0290 USDT |
0.0283 USDT |
0.0285 USDT |
0.0284 USDT |
| 2025-06-11 |
0.0301 USDT |
61,223,856.8400 UTK |
0.0309 USDT |
0.0295 USDT |
0.0297 USDT |
0.0304 USDT |
| 2025-06-10 |
0.0296 USDT |
34,777,608.0700 UTK |
0.0297 USDT |
0.0289 USDT |
0.0296 USDT |
0.0297 USDT |
| 2025-06-09 |
0.0286 USDT |
66,018,326.7600 UTK |
0.0288 USDT |
0.0277 USDT |
0.0283 USDT |
0.0290 USDT |
| 2025-06-08 |
0.0288 USDT |
33,565,817.9000 UTK |
0.0291 USDT |
0.0283 USDT |
0.0286 USDT |
0.0292 USDT |
| 2025-06-07 |
0.0285 USDT |
35,179,195.2500 UTK |
0.0277 USDT |
0.0276 USDT |
0.0281 USDT |
0.0286 USDT |
| 2025-06-06 |
0.0279 USDT |
33,288,624.1600 UTK |
0.0276 USDT |
0.0275 USDT |
0.0278 USDT |
0.0281 USDT |
| 2025-06-05 |
0.0285 USDT |
82,365,830.0300 UTK |
0.0291 USDT |
0.0277 USDT |
0.0282 USDT |
0.0277 USDT |
| 2025-06-04 |
0.0297 USDT |
81,719,491.5200 UTK |
0.0295 USDT |
0.0288 USDT |
0.0292 USDT |
0.0292 USDT |
| 2025-06-03 |
0.0296 USDT |
96,367,884.4499 UTK |
0.0292 USDT |
0.0290 USDT |
0.0293 USDT |
0.0295 USDT |
| 2025-06-02 |
0.0281 USDT |
81,884,151.7500 UTK |
0.0282 USDT |
0.0272 USDT |
0.0274 USDT |
0.0293 USDT |
| 2025-06-01 |
0.0286 USDT |
33,549,676.3298 UTK |
0.0279 USDT |
0.0276 USDT |
0.0279 USDT |
0.0290 USDT |
| 2025-05-31 |
0.0271 USDT |
47,381,679.7071 UTK |
0.0277 USDT |
0.0266 USDT |
0.0269 USDT |
0.0275 USDT |
| 2025-05-30 |
0.0293 USDT |
45,378,089.8300 UTK |
0.0303 USDT |
0.0288 USDT |
0.0291 USDT |
0.0294 USDT |