ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,588.27
      -1.39%
      US Tech 100
      19,327.90
      -2.65%
      Dow Jones
      41,198.08
      0.59%
      Brent Oil
      84.485
      1.40%
      Bitcoin
      64,304.93
      -1.21%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. UTRUST (Huobi.pro:UTKUSDT)

      6. UTRUST (Huobi.pro:UTKUSDT) Historical

      UTKUSDT UTRUST

      0.0554
      -0.0006 (-1.07%)
      18:31:23 - Realtime Data

      UTKUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 16 2024 0.056 -0.0002 -0.36% 0.0563 0.0572 0.0527 927,369.00
      Jul 15 2024 0.0562 0.0032 6.04% 0.0532 0.0574 0.0529 970,044.00
      Jul 14 2024 0.053 0.0014 2.71% 0.0516 0.0533 0.0512 987,619.00
      Jul 13 2024 0.0516 0.0007 1.38% 0.051 0.0523 0.0505 1,001,374.00
      Jul 12 2024 0.0509 0.0015 3.04% 0.0494 0.0515 0.0486 761,540.00
      Jul 11 2024 0.0494 0.0001 0.20% 0.0501 0.0538 0.0492 741,884.00
      Jul 10 2024 0.0493 0.00 0.00% 0.0493 0.0493 0.0493 0.00
      Jul 09 2024 0.0493 0.0016 3.35% 0.0474 0.0496 0.0471 1,385,606.00
      Jul 08 2024 0.0477 0.0023 5.07% 0.0454 0.0487 0.0438 903,284.00
      Jul 07 2024 0.0454 -0.0033 -6.78% 0.0488 0.0498 0.0452 168,715.00
      Jul 06 2024 0.0487 0.0038 8.46% 0.0449 0.0489 0.0444 167,936.00
      Jul 05 2024 0.0449 -0.0029 -6.07% 0.0454 0.0482 0.0402 346,371.00
      Jul 04 2024 0.0478 -0.0029 -5.72% 0.0507 0.0509 0.0477 80,237.00
      Jul 03 2024 0.0507 -0.0024 -4.52% 0.0532 0.0533 0.0504 300,960.00
      Jul 02 2024 0.0531 0.00 0.00% 0.0531 0.0549 0.0524 1,021,349.00
      Jul 01 2024 0.0531 -0.0017 -3.10% 0.055 0.055 0.0528 619,187.00
      Jun 30 2024 0.0548 0.0017 3.20% 0.053 0.0551 0.0518 41,573.00
      Jun 29 2024 0.0531 0.00 0.00% 0.0531 0.0531 0.0531 0.00
      Jun 28 2024 0.0531 0.00 0.00% 0.0531 0.0531 0.0531 0.00
      Jun 27 2024 0.0531 0.00 0.00% 0.0531 0.0531 0.0531 0.00
      Jun 26 2024 0.0531 -0.0014 -2.57% 0.0548 0.0555 0.0531 121,848.00
      Jun 25 2024 0.0545 0.0011 2.06% 0.0537 0.0551 0.0529 208,069.00
      Jun 24 2024 0.0534 0.0024 4.71% 0.0511 0.0534 0.0495 221,757.00
      Jun 23 2024 0.051 -0.0024 -4.49% 0.0533 0.055 0.0509 128,890.00
      Jun 22 2024 0.0534 0.0007 1.33% 0.0526 0.0538 0.0514 166,298.00
      Jun 21 2024 0.0527 -0.0005 -0.94% 0.053 0.0545 0.0523 215,240.00
      Jun 20 2024 0.0532 -0.0011 -2.03% 0.0544 0.0581 0.0528 179,647.00
      Jun 19 2024 0.0543 -0.0029 -5.07% 0.0571 0.0593 0.0531 207,556.00
      Jun 18 2024 0.0572 -0.0037 -6.08% 0.0611 0.0611 0.0553 219,526.00
      Jun 17 2024 0.0609 -0.0062 -9.24% 0.0672 0.0675 0.0591 147,734.00
      Jun 16 2024 0.0671 0.0012 1.82% 0.066 0.0675 0.0656 138,642.00
      Jun 15 2024 0.0659 -0.0013 -1.93% 0.0652 0.0694 0.0649 101,672.00
      Jun 14 2024 0.0672 0.00 0.00% 0.0672 0.0672 0.0672 0.00
      Jun 13 2024 0.0672 -0.0037 -5.22% 0.0709 0.0715 0.0658 165,972.00
      Jun 12 2024 0.0709 0.0015 2.16% 0.0696 0.0747 0.0679 153,364.00
      Jun 11 2024 0.0694 -0.0039 -5.32% 0.0732 0.0738 0.0685 113,603.00
      Jun 10 2024 0.0733 -0.0023 -3.04% 0.0757 0.0759 0.0732 138,752.00
      Jun 09 2024 0.0756 0.0016 2.16% 0.0741 0.0757 0.0736 109,199.00
      Jun 08 2024 0.074 -0.0045 -5.73% 0.0781 0.0792 0.0736 156,134.00
      Jun 07 2024 0.0785 -0.0066 -7.76% 0.0865 0.0887 0.0775 132,246.00
      Jun 06 2024 0.0851 -0.0019 -2.18% 0.0872 0.0872 0.0843 70,131.00
      Jun 05 2024 0.087 0.0028 3.33% 0.0842 0.0879 0.0837 133,101.00
      Jun 04 2024 0.0842 0.0041 5.12% 0.082 0.0849 0.0819 111,502.00
      Jun 03 2024 0.0801 0.00 0.00% 0.0801 0.0801 0.0801 0.00
      Jun 02 2024 0.0801 -0.0009 -1.11% 0.0815 0.0824 0.0798 173,247.00
      Jun 01 2024 0.081 0.00 0.00% 0.081 0.081 0.081 0.00
      May 31 2024 0.081 0.0005 0.62% 0.0785 0.0815 0.0775 186,154.00
      May 30 2024 0.0805 0.00 0.00% 0.0805 0.0805 0.0805 0.00
      May 29 2024 0.0805 0.00 0.00% 0.0805 0.0805 0.0805 0.00
      May 28 2024 0.0805 -0.0006 -0.74% 0.0815 0.0816 0.0787 613,735.00
      May 27 2024 0.0811 0.0024 3.05% 0.0787 0.0818 0.0782 401,986.00
      May 26 2024 0.0787 0.0002 0.25% 0.0785 0.0795 0.0773 607,476.00
      May 25 2024 0.0785 0.0024 3.15% 0.0762 0.0789 0.076 594,613.00
      May 24 2024 0.0761 -0.0019 -2.44% 0.0759 0.0771 0.0731 660,839.00
      May 23 2024 0.078 0.0004 0.52% 0.0775 0.0786 0.0774 181,120.00
      May 22 2024 0.0776 -0.0034 -4.20% 0.0803 0.0806 0.0768 517,857.00
      May 21 2024 0.081 0.0003 0.37% 0.0807 0.0819 0.0792 188,450.00
      May 20 2024 0.0807 0.0053 7.03% 0.0755 0.0809 0.0742 109,533.00
      May 19 2024 0.0754 -0.0047 -5.87% 0.0801 0.0804 0.0753 93,663.00
      May 18 2024 0.0801 -0.0027 -3.26% 0.0829 0.0839 0.0794 89,410.00
      May 17 2024 0.0828 0.0009 1.10% 0.0822 0.0851 0.0815 124,234.00
      May 16 2024 0.0819 -0.0016 -1.92% 0.0833 0.0852 0.0781 147,378.00
      May 15 2024 0.0835 0.0056 7.19% 0.0777 0.0837 0.0765 130,692.00
      May 14 2024 0.0779 -0.0017 -2.14% 0.0795 0.0796 0.0755 136,569.00
      May 13 2024 0.0796 0.004 5.29% 0.0766 0.0798 0.0732 132,687.00
      May 12 2024 0.0756 0.00 0.00% 0.0756 0.0756 0.0756 0.00
      May 11 2024 0.0756 -0.0028 -3.57% 0.0784 0.0808 0.0755 93,717.00
      May 10 2024 0.0784 -0.0043 -5.20% 0.0832 0.0844 0.0781 117,775.00
      May 09 2024 0.0827 0.004 5.08% 0.0786 0.0828 0.0758 110,916.00
      May 08 2024 0.0787 -0.0049 -5.86% 0.0805 0.0809 0.0777 116,302.00
      May 07 2024 0.0836 0.00 0.00% 0.0836 0.0836 0.0836 0.00
      May 06 2024 0.0836 -0.0013 -1.53% 0.0878 0.0892 0.0826 47,219.00
      May 05 2024 0.0849 0.00 0.00% 0.0849 0.0849 0.0849 0.00
      May 04 2024 0.0849 0.00 0.00% 0.0849 0.0849 0.0849 0.00
      May 03 2024 0.0849 0.00 0.00% 0.0849 0.0849 0.0849 0.00
      May 02 2024 0.0849 0.00 0.00% 0.0849 0.0849 0.0849 0.00
      May 01 2024 0.0849 0.00 0.00% 0.0849 0.0849 0.0849 0.00
      Apr 30 2024 0.0849 0.00 0.00% 0.0849 0.0849 0.0849 0.00
      Apr 29 2024 0.0849 0.00 0.00% 0.0849 0.0849 0.0849 0.00
      Apr 28 2024 0.0849 -0.0171 -16.76% 0.0866 0.0882 0.0847 184,791.00
      Apr 27 2024 0.102 0.00 0.00% 0.102 0.102 0.102 0.00
      Apr 26 2024 0.102 0.00 0.00% 0.102 0.102 0.102 0.00
      Apr 25 2024 0.102 0.00 0.00% 0.102 0.102 0.102 0.00
      Apr 24 2024 0.102 0.00 0.00% 0.102 0.102 0.102 0.00
      Apr 23 2024 0.102 0.0035 3.55% 0.0986 0.1042 0.0969 125,073.00
      Apr 22 2024 0.0985 0.0017 1.76% 0.0972 0.100 0.0962 119,592.00
      Apr 21 2024 0.0968 0.00 0.00% 0.0968 0.0968 0.0968 0.00
      Apr 20 2024 0.0968 0.00 0.00% 0.0968 0.0968 0.0968 0.00
      Apr 19 2024 0.0968 0.0039 4.20% 0.093 0.0996 0.087 146,916.00
      Apr 18 2024 0.0929 -0.0004 -0.43% 0.0892 0.0938 0.0881 153,412.00

      Your Recent History

      HUOB
      UTKUSDT
      UTRUST
      Delayed Upgrade Clock