Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0566 USDT |
55,764.0000 UTK |
0.0566 USDT |
0.0564 USDT |
0.0565 USDT |
0.0566 USDT |
| 2023-09-29 |
0.0566 USDT |
60,467.0000 UTK |
0.0560 USDT |
0.0560 USDT |
0.0561 USDT |
0.0562 USDT |
| 2023-09-28 |
0.0561 USDT |
325,385.0000 UTK |
0.0565 USDT |
0.0559 USDT |
0.0565 USDT |
0.0564 USDT |
| 2023-09-27 |
0.0545 USDT |
45,874.0000 UTK |
0.0537 USDT |
0.0536 USDT |
0.0536 USDT |
0.0538 USDT |
| 2023-09-26 |
0.0552 USDT |
444,896.0000 UTK |
0.0552 USDT |
0.0539 USDT |
0.0546 USDT |
0.0555 USDT |
| 2023-09-25 |
0.0550 USDT |
943,646.0000 UTK |
0.0543 USDT |
0.0542 USDT |
0.0543 USDT |
0.0558 USDT |
| 2023-09-24 |
0.0549 USDT |
162,816.0000 UTK |
0.0542 USDT |
0.0538 USDT |
0.0540 USDT |
0.0538 USDT |
| 2023-09-23 |
0.0542 USDT |
65,844.0000 UTK |
0.0546 USDT |
0.0543 USDT |
0.0546 USDT |
0.0547 USDT |
| 2023-09-22 |
0.0530 USDT |
91,708.0000 UTK |
0.0532 USDT |
0.0531 USDT |
0.0533 USDT |
0.0534 USDT |
| 2023-09-21 |
0.0542 USDT |
129,569.0000 UTK |
0.0536 USDT |
0.0527 USDT |
0.0529 USDT |
0.0529 USDT |
| 2023-09-20 |
0.0537 USDT |
213,418.0000 UTK |
0.0537 USDT |
0.0535 USDT |
0.0538 USDT |
0.0538 USDT |
| 2023-09-19 |
0.0542 USDT |
179,576.0000 UTK |
0.0545 USDT |
0.0533 USDT |
0.0539 USDT |
0.0536 USDT |
| 2023-09-18 |
0.0549 USDT |
103,489.0000 UTK |
0.0541 USDT |
0.0539 USDT |
0.0542 USDT |
0.0543 USDT |
| 2023-09-17 |
0.0562 USDT |
770,165.0000 UTK |
0.0558 USDT |
0.0547 USDT |
0.0554 USDT |
0.0551 USDT |
| 2023-09-16 |
0.0543 USDT |
130,085.0000 UTK |
0.0539 USDT |
0.0539 USDT |
0.0548 USDT |
0.0549 USDT |
| 2023-09-15 |
0.0531 USDT |
30,622.0000 UTK |
0.0527 USDT |
0.0526 USDT |
0.0527 USDT |
0.0529 USDT |
| 2023-09-14 |
0.0528 USDT |
127,846.0000 UTK |
0.0526 USDT |
0.0525 USDT |
0.0528 USDT |
0.0535 USDT |
| 2023-09-13 |
0.0519 USDT |
274,974.0000 UTK |
0.0516 USDT |
0.0514 USDT |
0.0516 USDT |
0.0529 USDT |
| 2023-09-12 |
0.0517 USDT |
51,733.0000 UTK |
0.0509 USDT |
0.0508 USDT |
0.0509 USDT |
0.0509 USDT |
| 2023-09-11 |
0.0522 USDT |
170,163.0000 UTK |
0.0518 USDT |
0.0504 USDT |
0.0510 USDT |
0.0509 USDT |
| 2023-09-10 |
0.0557 USDT |
51,044.0000 UTK |
0.0542 USDT |
0.0540 USDT |
0.0542 USDT |
0.0544 USDT |
| 2023-09-09 |
0.0566 USDT |
373,498.0000 UTK |
0.0564 USDT |
0.0562 USDT |
0.0568 USDT |
0.0567 USDT |
| 2023-09-08 |
0.0557 USDT |
28,134.0000 UTK |
0.0556 USDT |
0.0554 USDT |
0.0555 USDT |
0.0557 USDT |
| 2023-09-07 |
0.0547 USDT |
103,976.0000 UTK |
0.0546 USDT |
0.0544 USDT |
0.0547 USDT |
0.0548 USDT |
| 2023-09-06 |
0.0552 USDT |
101,657.0000 UTK |
0.0546 USDT |
0.0542 USDT |
0.0546 USDT |
0.0549 USDT |
| 2023-09-05 |
0.0554 USDT |
159,646.0000 UTK |
0.0566 USDT |
0.0557 USDT |
0.0561 USDT |
0.0561 USDT |
| 2023-09-04 |
0.0540 USDT |
91,605.0000 UTK |
0.0540 USDT |
0.0538 USDT |
0.0540 USDT |
0.0543 USDT |
| 2023-09-03 |
0.0539 USDT |
44,664.0000 UTK |
0.0532 USDT |
0.0532 USDT |
0.0533 USDT |
0.0538 USDT |
| 2023-09-02 |
0.0540 USDT |
58,850.0000 UTK |
0.0542 USDT |
0.0535 USDT |
0.0541 USDT |
0.0541 USDT |
| 2023-09-01 |
0.0549 USDT |
84,295.0000 UTK |
0.0547 USDT |
0.0535 USDT |
0.0539 USDT |
0.0539 USDT |
| 2023-08-31 |
0.0585 USDT |
532,130.0000 UTK |
0.0583 USDT |
0.0548 USDT |
0.0556 USDT |
0.0555 USDT |
| 2023-08-30 |
0.0561 USDT |
171,454.0000 UTK |
0.0557 USDT |
0.0556 USDT |
0.0557 USDT |
0.0570 USDT |
| 2023-08-29 |
0.0565 USDT |
106,059.0000 UTK |
0.0572 USDT |
0.0568 USDT |
0.0569 USDT |
0.0570 USDT |
| 2023-08-28 |
0.0550 USDT |
34,048.0000 UTK |
0.0550 USDT |
0.0548 USDT |
0.0548 USDT |
0.0548 USDT |
| 2023-08-27 |
0.0551 USDT |
82,179.0000 UTK |
0.0554 USDT |
0.0550 USDT |
0.0551 USDT |
0.0551 USDT |
| 2023-08-26 |
0.0558 USDT |
25,999.0000 UTK |
0.0555 USDT |
0.0549 USDT |
0.0550 USDT |
0.0550 USDT |
| 2023-08-25 |
0.0555 USDT |
124,659.0000 UTK |
0.0552 USDT |
0.0551 USDT |
0.0554 USDT |
0.0561 USDT |
| 2023-08-24 |
0.0565 USDT |
60,961.0000 UTK |
0.0559 USDT |
0.0557 USDT |
0.0558 USDT |
0.0559 USDT |
| 2023-08-23 |
0.0573 USDT |
198,095.0000 UTK |
0.0581 USDT |
0.0572 USDT |
0.0577 USDT |
0.0572 USDT |
| 2023-08-22 |
0.0566 USDT |
132,025.0000 UTK |
0.0558 USDT |
0.0548 USDT |
0.0551 USDT |
0.0552 USDT |
| 2023-08-21 |
0.0565 USDT |
46,906.0000 UTK |
0.0557 USDT |
0.0557 USDT |
0.0558 USDT |
0.0563 USDT |
| 2023-08-20 |
0.0582 USDT |
68,315.0000 UTK |
0.0586 USDT |
0.0582 USDT |
0.0585 USDT |
0.0589 USDT |
| 2023-08-19 |
0.0571 USDT |
10,832.0000 UTK |
0.0570 USDT |
0.0568 USDT |
0.0570 USDT |
0.0570 USDT |
| 2023-08-18 |
0.0561 USDT |
51,507.0000 UTK |
0.0560 USDT |
0.0559 USDT |
0.0565 USDT |
0.0567 USDT |
| 2023-08-17 |
0.0606 USDT |
107,427.0000 UTK |
0.0589 USDT |
0.0588 USDT |
0.0590 USDT |
0.0589 USDT |
| 2023-08-16 |
0.0616 USDT |
144,342.0000 UTK |
0.0605 USDT |
0.0597 USDT |
0.0605 USDT |
0.0597 USDT |
| 2023-08-15 |
0.0656 USDT |
294,853.0000 UTK |
0.0648 USDT |
0.0624 USDT |
0.0635 USDT |
0.0636 USDT |
| 2023-08-14 |
0.0675 USDT |
65,946.0000 UTK |
0.0678 USDT |
0.0670 USDT |
0.0671 USDT |
0.0672 USDT |
| 2023-08-13 |
0.0690 USDT |
64,664.0000 UTK |
0.0677 USDT |
0.0671 USDT |
0.0673 USDT |
0.0673 USDT |
| 2023-08-12 |
0.0690 USDT |
42,255.0000 UTK |
0.0670 USDT |
0.0664 USDT |
0.0665 USDT |
0.0665 USDT |