Identifier on Huobi: utkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.0552 USDT |
5,891,160.8000 UTK |
0.0567 USDT |
0.0521 USDT |
0.0546 USDT |
0.0545 USDT |
| 2025-02-17 |
0.0582 USDT |
4,002,772.1500 UTK |
0.0590 USDT |
0.0558 USDT |
0.0576 USDT |
0.0563 USDT |
| 2025-02-16 |
0.0596 USDT |
2,707,746.5500 UTK |
0.0604 USDT |
0.0582 USDT |
0.0600 USDT |
0.0595 USDT |
| 2025-02-15 |
0.0607 USDT |
2,636,815.5600 UTK |
0.0606 USDT |
0.0601 USDT |
0.0605 USDT |
0.0608 USDT |
| 2025-02-14 |
0.0611 USDT |
2,091,113.2100 UTK |
0.0607 USDT |
0.0604 USDT |
0.0612 USDT |
0.0613 USDT |
| 2025-02-13 |
0.0606 USDT |
5,294,506.5700 UTK |
0.0621 USDT |
0.0591 USDT |
0.0609 USDT |
0.0608 USDT |
| 2025-02-12 |
0.0607 USDT |
4,166,110.4760 UTK |
0.0619 USDT |
0.0572 USDT |
0.0608 USDT |
0.0611 USDT |
| 2025-02-11 |
0.0617 USDT |
1,982,882.5100 UTK |
0.0606 USDT |
0.0600 USDT |
0.0609 USDT |
0.0608 USDT |
| 2025-02-10 |
0.0610 USDT |
1,895,761.7664 UTK |
0.0606 USDT |
0.0585 USDT |
0.0595 USDT |
0.0613 USDT |
| 2025-02-09 |
0.0618 USDT |
2,145,044.0900 UTK |
0.0616 USDT |
0.0590 USDT |
0.0601 USDT |
0.0590 USDT |
| 2025-02-08 |
0.0607 USDT |
2,689,239.0700 UTK |
0.0621 USDT |
0.0593 USDT |
0.0601 USDT |
0.0615 USDT |
| 2025-02-07 |
0.0622 USDT |
2,624,767.3900 UTK |
0.0597 USDT |
0.0594 USDT |
0.0602 USDT |
0.0645 USDT |
| 2025-02-06 |
0.0600 USDT |
2,270,892.1658 UTK |
0.0612 USDT |
0.0579 USDT |
0.0590 USDT |
0.0598 USDT |
| 2025-02-05 |
0.0629 USDT |
1,789,032.1500 UTK |
0.0638 USDT |
0.0611 USDT |
0.0624 USDT |
0.0628 USDT |
| 2025-02-04 |
0.0649 USDT |
3,704,786.5100 UTK |
0.0629 USDT |
0.0566 USDT |
0.0593 USDT |
0.0627 USDT |
| 2025-02-03 |
0.0542 USDT |
5,396,425.6000 UTK |
0.0602 USDT |
0.0418 USDT |
0.0460 USDT |
0.0640 USDT |
| 2025-02-02 |
0.0618 USDT |
1,225,072.2899 UTK |
0.0637 USDT |
0.0602 USDT |
0.0611 USDT |
0.0607 USDT |
| 2025-02-01 |
0.0689 USDT |
1,213,244.9163 UTK |
0.0675 USDT |
0.0669 USDT |
0.0677 USDT |
0.0707 USDT |
| 2025-01-31 |
0.0677 USDT |
1,091,704.4800 UTK |
0.0676 USDT |
0.0662 USDT |
0.0670 USDT |
0.0675 USDT |
| 2025-01-30 |
0.0684 USDT |
1,690,380.0100 UTK |
0.0669 USDT |
0.0661 USDT |
0.0675 USDT |
0.0681 USDT |
| 2025-01-29 |
0.0675 USDT |
1,212,269.6500 UTK |
0.0664 USDT |
0.0657 USDT |
0.0666 USDT |
0.0661 USDT |
| 2025-01-28 |
0.0725 USDT |
1,466,170.4871 UTK |
0.0746 USDT |
0.0685 USDT |
0.0699 USDT |
0.0695 USDT |
| 2025-01-27 |
0.0654 USDT |
2,328,024.4300 UTK |
0.0660 USDT |
0.0603 USDT |
0.0629 USDT |
0.0691 USDT |
| 2025-01-26 |
0.0705 USDT |
1,344,353.3900 UTK |
0.0706 USDT |
0.0686 USDT |
0.0699 USDT |
0.0694 USDT |
| 2025-01-25 |
0.0713 USDT |
1,361,378.2100 UTK |
0.0690 USDT |
0.0679 USDT |
0.0696 USDT |
0.0713 USDT |
| 2025-01-24 |
0.0667 USDT |
2,138,026.4114 UTK |
0.0664 USDT |
0.0622 USDT |
0.0635 USDT |
0.0692 USDT |
| 2025-01-23 |
0.0686 USDT |
1,195,401.3000 UTK |
0.0701 USDT |
0.0657 USDT |
0.0672 USDT |
0.0677 USDT |
| 2025-01-22 |
0.0672 USDT |
2,311,227.5785 UTK |
0.0654 USDT |
0.0625 USDT |
0.0648 USDT |
0.0713 USDT |
| 2025-01-21 |
0.0586 USDT |
2,389,922.7836 UTK |
0.0572 USDT |
0.0517 USDT |
0.0530 USDT |
0.0654 USDT |
| 2025-01-20 |
0.0572 USDT |
3,466,134.3692 UTK |
0.0565 USDT |
0.0526 USDT |
0.0550 USDT |
0.0573 USDT |
| 2025-01-19 |
0.0636 USDT |
1,950,873.3900 UTK |
0.0675 USDT |
0.0576 USDT |
0.0606 USDT |
0.0633 USDT |
| 2025-01-18 |
0.0694 USDT |
1,544,257.7400 UTK |
0.0740 USDT |
0.0668 USDT |
0.0680 USDT |
0.0678 USDT |
| 2025-01-17 |
0.0730 USDT |
2,143,674.2503 UTK |
0.0719 USDT |
0.0674 USDT |
0.0721 USDT |
0.0744 USDT |
| 2025-01-16 |
0.0725 USDT |
1,326,116.1500 UTK |
0.0761 USDT |
0.0682 USDT |
0.0701 USDT |
0.0706 USDT |
| 2025-01-15 |
0.0697 USDT |
706,940.3300 UTK |
0.0710 USDT |
0.0669 USDT |
0.0677 USDT |
0.0677 USDT |
| 2025-01-14 |
0.0714 USDT |
1,071,723.9500 UTK |
0.0705 USDT |
0.0703 USDT |
0.0713 USDT |
0.0713 USDT |
| 2025-01-13 |
0.0705 USDT |
1,091,777.8075 UTK |
0.0731 USDT |
0.0665 USDT |
0.0687 USDT |
0.0692 USDT |
| 2025-01-12 |
0.0755 USDT |
503,736.6200 UTK |
0.0756 USDT |
0.0733 USDT |
0.0746 USDT |
0.0749 USDT |
| 2025-01-11 |
0.0762 USDT |
817,114.2100 UTK |
0.0766 USDT |
0.0751 USDT |
0.0759 USDT |
0.0755 USDT |
| 2025-01-10 |
0.0782 USDT |
962,058.9476 UTK |
0.0777 USDT |
0.0740 USDT |
0.0760 USDT |
0.0758 USDT |
| 2025-01-09 |
0.0801 USDT |
1,209,159.3500 UTK |
0.0815 USDT |
0.0758 USDT |
0.0776 USDT |
0.0778 USDT |
| 2025-01-08 |
0.0834 USDT |
2,296,071.6900 UTK |
0.0858 USDT |
0.0778 USDT |
0.0803 USDT |
0.0811 USDT |
| 2025-01-07 |
0.0944 USDT |
1,014,987.5687 UTK |
0.0987 USDT |
0.0895 USDT |
0.0900 USDT |
0.0895 USDT |
| 2025-01-06 |
0.0944 USDT |
366,563.9898 UTK |
0.0966 USDT |
0.0927 USDT |
0.0941 USDT |
0.0941 USDT |
| 2025-01-05 |
0.0978 USDT |
1,145,793.4600 UTK |
0.0915 USDT |
0.0905 USDT |
0.0915 USDT |
0.1013 USDT |
| 2025-01-04 |
0.0902 USDT |
722,981.2100 UTK |
0.0897 USDT |
0.0887 USDT |
0.0897 USDT |
0.0907 USDT |
| 2025-01-03 |
0.0886 USDT |
860,598.8500 UTK |
0.0885 USDT |
0.0865 USDT |
0.0874 USDT |
0.0909 USDT |
| 2025-01-02 |
0.0896 USDT |
1,026,170.9537 UTK |
0.0888 USDT |
0.0872 USDT |
0.0890 USDT |
0.0898 USDT |
| 2025-01-01 |
0.0901 USDT |
855,764.1380 UTK |
0.0906 USDT |
0.0875 USDT |
0.0891 USDT |
0.0885 USDT |
| 2024-12-31 |
0.0891 USDT |
1,327,913.1707 UTK |
0.0902 USDT |
0.0864 USDT |
0.0874 USDT |
0.0892 USDT |