Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0714 USDT |
2,716,770.0000 UTK |
0.0707 USDT |
0.0668 USDT |
0.0682 USDT |
0.0681 USDT |
| 2025-01-21 |
0.0671 USDT |
2,992,319.0000 UTK |
0.0652 USDT |
0.0647 USDT |
0.0657 USDT |
0.0655 USDT |
| 2025-01-20 |
0.0582 USDT |
1,135,065.0000 UTK |
0.0588 USDT |
0.0558 USDT |
0.0570 USDT |
0.0566 USDT |
| 2025-01-19 |
0.0635 USDT |
4,307,124.0000 UTK |
0.0605 USDT |
0.0579 USDT |
0.0608 USDT |
0.0638 USDT |
| 2025-01-18 |
0.0693 USDT |
158,605.0000 UTK |
0.0676 USDT |
0.0671 USDT |
0.0683 USDT |
0.0677 USDT |
| 2025-01-17 |
0.0730 USDT |
1,609,948.0000 UTK |
0.0733 USDT |
0.0713 USDT |
0.0724 USDT |
0.0723 USDT |
| 2025-01-16 |
0.0728 USDT |
2,141,015.0000 UTK |
0.0731 USDT |
0.0679 USDT |
0.0699 USDT |
0.0711 USDT |
| 2025-01-15 |
0.0701 USDT |
168,536.0000 UTK |
0.0701 USDT |
0.0701 USDT |
0.0718 USDT |
0.0718 USDT |
| 2025-01-14 |
0.0713 USDT |
1,437,217.0000 UTK |
0.0707 USDT |
0.0704 USDT |
0.0713 USDT |
0.0710 USDT |
| 2025-01-13 |
0.0707 USDT |
179,151.0000 UTK |
0.0692 USDT |
0.0686 USDT |
0.0697 USDT |
0.0689 USDT |
| 2025-01-12 |
0.0755 USDT |
1,054,943.0000 UTK |
0.0760 USDT |
0.0737 USDT |
0.0748 USDT |
0.0741 USDT |
| 2025-01-11 |
0.0762 USDT |
533,513.0000 UTK |
0.0758 USDT |
0.0737 USDT |
0.0743 USDT |
0.0744 USDT |
| 2025-01-10 |
0.0770 USDT |
1,556,681.0000 UTK |
0.0749 USDT |
0.0733 USDT |
0.0750 USDT |
0.0776 USDT |
| 2025-01-09 |
0.0791 USDT |
176,077.0000 UTK |
0.0777 USDT |
0.0755 USDT |
0.0779 USDT |
0.0755 USDT |
| 2025-01-08 |
0.0840 USDT |
2,935,427.0000 UTK |
0.0822 USDT |
0.0774 USDT |
0.0802 USDT |
0.0806 USDT |
| 2025-01-07 |
0.0907 USDT |
129,645.0000 UTK |
0.0861 USDT |
0.0850 USDT |
0.0863 USDT |
0.0860 USDT |
| 2025-01-06 |
0.0968 USDT |
673,225.0000 UTK |
0.0983 USDT |
0.0977 USDT |
0.0989 USDT |
0.0986 USDT |
| 2025-01-05 |
0.0985 USDT |
532,455.0000 UTK |
0.0984 USDT |
0.0972 USDT |
0.0985 USDT |
0.0974 USDT |
| 2025-01-04 |
0.0906 USDT |
2,209,037.0000 UTK |
0.0910 USDT |
0.0887 USDT |
0.0900 USDT |
0.0906 USDT |
| 2025-01-03 |
0.0885 USDT |
644,798.0000 UTK |
0.0900 USDT |
0.0898 USDT |
0.0917 USDT |
0.0911 USDT |
| 2025-01-02 |
0.0897 USDT |
37,706.0000 UTK |
0.0891 USDT |
0.0890 USDT |
0.0893 USDT |
0.0891 USDT |
| 2025-01-01 |
0.0893 USDT |
2,130,239.0000 UTK |
0.0890 USDT |
0.0867 USDT |
0.0881 USDT |
0.0886 USDT |
| 2024-12-31 |
0.0900 USDT |
71,014.0000 UTK |
0.0896 USDT |
0.0888 USDT |
0.0901 USDT |
0.0891 USDT |
| 2024-12-30 |
0.0935 USDT |
453,008.0000 UTK |
0.0929 USDT |
0.0916 USDT |
0.0924 USDT |
0.0921 USDT |
| 2024-12-29 |
0.0956 USDT |
22,626,074.0000 UTK |
0.0854 USDT |
0.0840 USDT |
0.0850 USDT |
0.0954 USDT |
| 2024-12-28 |
0.0900 USDT |
388,047.0000 UTK |
0.0874 USDT |
0.0873 USDT |
0.0892 USDT |
0.0880 USDT |
| 2024-12-27 |
0.0947 USDT |
9,670,009.0000 UTK |
0.0918 USDT |
0.0886 USDT |
0.0909 USDT |
0.0950 USDT |
| 2024-12-26 |
0.0922 USDT |
982,746.0000 UTK |
0.0882 USDT |
0.0874 USDT |
0.0886 USDT |
0.0887 USDT |
| 2024-12-25 |
0.0982 USDT |
2,463,480.0000 UTK |
0.0980 USDT |
0.0943 USDT |
0.0961 USDT |
0.0945 USDT |
| 2024-12-24 |
0.0987 USDT |
1,755,233.0000 UTK |
0.0997 USDT |
0.0973 USDT |
0.0989 USDT |
0.0992 USDT |
| 2024-12-23 |
0.1016 USDT |
5,477,366.0000 UTK |
0.1027 USDT |
0.0940 USDT |
0.0958 USDT |
0.0965 USDT |
| 2024-12-22 |
0.0980 USDT |
571,295.0000 UTK |
0.0954 USDT |
0.0953 USDT |
0.0973 USDT |
0.0966 USDT |
| 2024-12-21 |
0.0978 USDT |
4,408,529.0000 UTK |
0.0962 USDT |
0.0878 USDT |
0.0894 USDT |
0.0883 USDT |
| 2024-12-20 |
0.0934 USDT |
6,243,775.0000 UTK |
0.0922 USDT |
0.0914 USDT |
0.0996 USDT |
0.1045 USDT |
| 2024-12-19 |
0.1086 USDT |
6,091,526.0000 UTK |
0.1101 USDT |
0.0921 USDT |
0.0944 USDT |
0.0929 USDT |
| 2024-12-18 |
0.1224 USDT |
7,918,188.0000 UTK |
0.1209 USDT |
0.1104 USDT |
0.1138 USDT |
0.1128 USDT |
| 2024-12-17 |
0.1115 USDT |
3,274,561.0000 UTK |
0.1078 USDT |
0.1019 USDT |
0.1051 USDT |
0.1020 USDT |
| 2024-12-16 |
0.1194 USDT |
515,772.0000 UTK |
0.1247 USDT |
0.1209 USDT |
0.1247 USDT |
0.1224 USDT |
| 2024-12-15 |
0.1371 USDT |
316,479.0000 UTK |
0.1340 USDT |
0.1339 USDT |
0.1372 USDT |
0.1368 USDT |
| 2024-12-14 |
0.1026 USDT |
1,221,049.0000 UTK |
0.1071 USDT |
0.1066 USDT |
0.1114 USDT |
0.1097 USDT |
| 2024-12-13 |
0.1110 USDT |
16,629,450.0000 UTK |
0.0915 USDT |
0.0895 USDT |
0.0997 USDT |
0.0975 USDT |
| 2024-12-12 |
0.0629 USDT |
5,614,054.0000 UTK |
0.0605 USDT |
0.0596 USDT |
0.0606 USDT |
0.0656 USDT |
| 2024-12-11 |
0.0558 USDT |
69,948.0000 UTK |
0.0586 USDT |
0.0585 USDT |
0.0588 USDT |
0.0585 USDT |
| 2024-12-10 |
0.0545 USDT |
1,092,982.0000 UTK |
0.0511 USDT |
0.0493 USDT |
0.0510 USDT |
0.0542 USDT |
| 2024-12-09 |
0.0645 USDT |
38,637.0000 UTK |
0.0604 USDT |
0.0598 USDT |
0.0605 USDT |
0.0598 USDT |
| 2024-12-08 |
0.0670 USDT |
1,071,377.0000 UTK |
0.0676 USDT |
0.0665 USDT |
0.0674 USDT |
0.0691 USDT |
| 2024-12-07 |
0.0680 USDT |
472,723.0000 UTK |
0.0664 USDT |
0.0663 USDT |
0.0664 USDT |
0.0664 USDT |
| 2024-12-06 |
0.0669 USDT |
695,956.0000 UTK |
0.0671 USDT |
0.0669 USDT |
0.0681 USDT |
0.0693 USDT |
| 2024-12-05 |
0.0661 USDT |
1,038,746.0000 UTK |
0.0667 USDT |
0.0644 USDT |
0.0661 USDT |
0.0659 USDT |
| 2024-12-04 |
0.0659 USDT |
2,009,793.0000 UTK |
0.0670 USDT |
0.0625 USDT |
0.0644 USDT |
0.0658 USDT |