Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.0317 USDT |
58,918,195.1800 UTK |
0.0315 USDT |
0.0305 USDT |
0.0309 USDT |
0.0305 USDT |
| 2025-05-28 |
0.0319 USDT |
93,077,022.0900 UTK |
0.0321 USDT |
0.0307 USDT |
0.0310 USDT |
0.0310 USDT |
| 2025-05-27 |
0.0325 USDT |
67,607,168.0500 UTK |
0.0319 USDT |
0.0308 USDT |
0.0318 USDT |
0.0324 USDT |
| 2025-05-26 |
0.0321 USDT |
34,806,751.3800 UTK |
0.0321 USDT |
0.0312 USDT |
0.0321 USDT |
0.0317 USDT |
| 2025-05-25 |
0.0311 USDT |
55,509,500.4700 UTK |
0.0320 USDT |
0.0303 USDT |
0.0312 USDT |
0.0321 USDT |
| 2025-05-24 |
0.0326 USDT |
38,351,135.3679 UTK |
0.0323 USDT |
0.0318 USDT |
0.0327 USDT |
0.0330 USDT |
| 2025-05-23 |
0.0341 USDT |
72,653,140.0412 UTK |
0.0342 USDT |
0.0320 USDT |
0.0338 USDT |
0.0324 USDT |
| 2025-05-22 |
0.0347 USDT |
77,373,846.6100 UTK |
0.0331 USDT |
0.0322 USDT |
0.0345 USDT |
0.0343 USDT |
| 2025-05-21 |
0.0334 USDT |
46,584,470.6700 UTK |
0.0329 USDT |
0.0322 USDT |
0.0328 USDT |
0.0332 USDT |
| 2025-05-20 |
0.0330 USDT |
52,302,638.0600 UTK |
0.0335 USDT |
0.0319 USDT |
0.0324 USDT |
0.0326 USDT |
| 2025-05-19 |
0.0332 USDT |
61,301,031.0000 UTK |
0.0345 USDT |
0.0321 USDT |
0.0331 USDT |
0.0334 USDT |
| 2025-05-18 |
0.0335 USDT |
25,168,107.7300 UTK |
0.0329 USDT |
0.0326 USDT |
0.0330 USDT |
0.0340 USDT |
| 2025-05-17 |
0.0327 USDT |
50,720,069.1400 UTK |
0.0334 USDT |
0.0318 USDT |
0.0324 USDT |
0.0330 USDT |
| 2025-05-16 |
0.0345 USDT |
61,432,692.2215 UTK |
0.0338 USDT |
0.0334 USDT |
0.0339 USDT |
0.0335 USDT |
| 2025-05-15 |
0.0353 USDT |
88,915,314.3147 UTK |
0.0374 USDT |
0.0337 USDT |
0.0349 USDT |
0.0340 USDT |
| 2025-05-14 |
0.0391 USDT |
60,126,088.0878 UTK |
0.0400 USDT |
0.0371 USDT |
0.0381 USDT |
0.0378 USDT |
| 2025-05-13 |
0.0381 USDT |
41,679,126.3119 UTK |
0.0386 USDT |
0.0365 USDT |
0.0374 USDT |
0.0389 USDT |
| 2025-05-12 |
0.0394 USDT |
66,968,041.4877 UTK |
0.0396 USDT |
0.0374 USDT |
0.0387 USDT |
0.0386 USDT |
| 2025-05-11 |
0.0389 USDT |
57,653,058.5800 UTK |
0.0395 USDT |
0.0380 USDT |
0.0387 USDT |
0.0390 USDT |
| 2025-05-10 |
0.0390 USDT |
35,539,888.2800 UTK |
0.0379 USDT |
0.0369 USDT |
0.0392 USDT |
0.0385 USDT |
| 2025-05-09 |
0.0376 USDT |
42,578,006.4800 UTK |
0.0364 USDT |
0.0361 USDT |
0.0371 USDT |
0.0379 USDT |
| 2025-05-08 |
0.0341 USDT |
21,833,929.0400 UTK |
0.0329 USDT |
0.0325 USDT |
0.0334 USDT |
0.0346 USDT |
| 2025-05-07 |
0.0331 USDT |
19,130,976.0000 UTK |
0.0333 USDT |
0.0320 USDT |
0.0328 USDT |
0.0326 USDT |
| 2025-05-06 |
0.0333 USDT |
6,070,943.8400 UTK |
0.0340 USDT |
0.0325 USDT |
0.0332 USDT |
0.0333 USDT |
| 2025-05-05 |
0.0339 USDT |
9,952,040.7300 UTK |
0.0328 USDT |
0.0323 USDT |
0.0334 USDT |
0.0343 USDT |
| 2025-05-04 |
0.0341 USDT |
7,812,286.1100 UTK |
0.0347 USDT |
0.0332 USDT |
0.0341 USDT |
0.0334 USDT |
| 2025-05-03 |
0.0350 USDT |
14,769,543.5300 UTK |
0.0362 USDT |
0.0333 USDT |
0.0345 USDT |
0.0346 USDT |
| 2025-05-02 |
0.0366 USDT |
14,809,258.5600 UTK |
0.0377 USDT |
0.0351 USDT |
0.0364 USDT |
0.0365 USDT |
| 2025-05-01 |
0.0368 USDT |
11,624,554.9600 UTK |
0.0365 USDT |
0.0357 USDT |
0.0365 USDT |
0.0373 USDT |
| 2025-04-30 |
0.0367 USDT |
30,435,478.5600 UTK |
0.0360 USDT |
0.0349 USDT |
0.0355 USDT |
0.0376 USDT |
| 2025-04-29 |
0.0358 USDT |
3,074,422.0500 UTK |
0.0355 USDT |
0.0346 USDT |
0.0354 USDT |
0.0358 USDT |
| 2025-04-28 |
0.0351 USDT |
10,982,915.1000 UTK |
0.0347 USDT |
0.0336 USDT |
0.0345 USDT |
0.0347 USDT |
| 2025-04-27 |
0.0360 USDT |
13,535,719.2100 UTK |
0.0368 USDT |
0.0349 USDT |
0.0353 USDT |
0.0354 USDT |
| 2025-04-26 |
0.0369 USDT |
13,825,062.0800 UTK |
0.0366 USDT |
0.0360 USDT |
0.0369 USDT |
0.0370 USDT |
| 2025-04-25 |
0.0366 USDT |
20,829,524.4900 UTK |
0.0362 USDT |
0.0353 USDT |
0.0363 USDT |
0.0367 USDT |
| 2025-04-24 |
0.0349 USDT |
39,445,294.8814 UTK |
0.0341 USDT |
0.0332 USDT |
0.0340 USDT |
0.0365 USDT |
| 2025-04-23 |
0.0336 USDT |
18,474,569.7876 UTK |
0.0334 USDT |
0.0328 USDT |
0.0336 USDT |
0.0332 USDT |
| 2025-04-22 |
0.0314 USDT |
10,094,742.2500 UTK |
0.0318 USDT |
0.0305 USDT |
0.0319 USDT |
0.0315 USDT |
| 2025-04-21 |
0.0316 USDT |
32,442,889.0400 UTK |
0.0313 USDT |
0.0305 USDT |
0.0314 USDT |
0.0316 USDT |
| 2025-04-20 |
0.0301 USDT |
49,540,934.1100 UTK |
0.0304 USDT |
0.0291 USDT |
0.0299 USDT |
0.0306 USDT |
| 2025-04-19 |
0.0288 USDT |
698,073.8700 UTK |
0.0287 USDT |
0.0286 USDT |
0.0297 USDT |
0.0289 USDT |
| 2025-04-18 |
0.0279 USDT |
13,231,644.0300 UTK |
0.0277 USDT |
0.0272 USDT |
0.0276 USDT |
0.0284 USDT |
| 2025-04-17 |
0.0279 USDT |
11,300,161.3800 UTK |
0.0282 USDT |
0.0272 USDT |
0.0279 USDT |
0.0276 USDT |
| 2025-04-16 |
0.0277 USDT |
90,802,162.1100 UTK |
0.0275 USDT |
0.0267 USDT |
0.0274 USDT |
0.0274 USDT |
| 2025-04-15 |
0.0283 USDT |
96,106,196.5868 UTK |
0.0278 USDT |
0.0275 USDT |
0.0280 USDT |
0.0286 USDT |
| 2025-04-14 |
0.0283 USDT |
87,112,402.6004 UTK |
0.0278 USDT |
0.0274 USDT |
0.0279 USDT |
0.0283 USDT |
| 2025-04-13 |
0.0294 USDT |
42,880,814.2300 UTK |
0.0298 USDT |
0.0287 USDT |
0.0290 USDT |
0.0294 USDT |
| 2025-04-12 |
0.0287 USDT |
35,023,490.6000 UTK |
0.0284 USDT |
0.0280 USDT |
0.0283 USDT |
0.0295 USDT |
| 2025-04-11 |
0.0290 USDT |
35,367,906.0800 UTK |
0.0282 USDT |
0.0282 USDT |
0.0285 USDT |
0.0286 USDT |
| 2025-04-10 |
0.0284 USDT |
105,953,264.7347 UTK |
0.0287 USDT |
0.0275 USDT |
0.0280 USDT |
0.0283 USDT |