Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.0727 USDT |
58,347.0000 UTK |
0.0720 USDT |
0.0716 USDT |
0.0719 USDT |
0.0719 USDT |
| 2023-06-21 |
0.0716 USDT |
47,682.0000 UTK |
0.0726 USDT |
0.0721 USDT |
0.0725 USDT |
0.0726 USDT |
| 2023-06-20 |
0.0689 USDT |
66,543.0000 UTK |
0.0678 USDT |
0.0676 USDT |
0.0683 USDT |
0.0705 USDT |
| 2023-06-19 |
0.0701 USDT |
29,309.0000 UTK |
0.0694 USDT |
0.0690 USDT |
0.0693 USDT |
0.0694 USDT |
| 2023-06-18 |
0.0690 USDT |
17,842.0000 UTK |
0.0694 USDT |
0.0685 USDT |
0.0689 USDT |
0.0689 USDT |
| 2023-06-17 |
0.0698 USDT |
24,433.0000 UTK |
0.0693 USDT |
0.0691 USDT |
0.0693 USDT |
0.0696 USDT |
| 2023-06-16 |
0.0689 USDT |
32,845.0000 UTK |
0.0696 USDT |
0.0693 USDT |
0.0696 USDT |
0.0696 USDT |
| 2023-06-15 |
0.0672 USDT |
16,536.0000 UTK |
0.0679 USDT |
0.0679 USDT |
0.0685 USDT |
0.0687 USDT |
| 2023-06-14 |
0.0719 USDT |
68,806.0000 UTK |
0.0728 USDT |
0.0697 USDT |
0.0717 USDT |
0.0697 USDT |
| 2023-06-13 |
0.0694 USDT |
19,991.0000 UTK |
0.0688 USDT |
0.0688 USDT |
0.0694 USDT |
0.0696 USDT |
| 2023-06-12 |
0.0679 USDT |
26,212.0000 UTK |
0.0680 USDT |
0.0678 USDT |
0.0680 USDT |
0.0685 USDT |
| 2023-06-11 |
0.0682 USDT |
26,926.0000 UTK |
0.0673 USDT |
0.0673 USDT |
0.0679 USDT |
0.0681 USDT |
| 2023-06-10 |
0.0678 USDT |
60,690.0000 UTK |
0.0671 USDT |
0.0671 USDT |
0.0681 USDT |
0.0681 USDT |
| 2023-06-09 |
0.0779 USDT |
25,885.0000 UTK |
0.0778 USDT |
0.0771 USDT |
0.0777 USDT |
0.0772 USDT |
| 2023-06-08 |
0.0782 USDT |
36,352.0000 UTK |
0.0784 USDT |
0.0783 USDT |
0.0785 USDT |
0.0785 USDT |
| 2023-06-07 |
0.0802 USDT |
94,237.0000 UTK |
0.0784 USDT |
0.0769 USDT |
0.0774 USDT |
0.0776 USDT |
| 2023-06-06 |
0.0818 USDT |
61,789.0000 UTK |
0.0837 USDT |
0.0835 USDT |
0.0841 USDT |
0.0845 USDT |
| 2023-06-05 |
0.0840 USDT |
87,208.0000 UTK |
0.0805 USDT |
0.0793 USDT |
0.0801 USDT |
0.0804 USDT |
| 2023-06-04 |
0.0902 USDT |
53,098.0000 UTK |
0.0901 USDT |
0.0891 USDT |
0.0897 USDT |
0.0892 USDT |
| 2023-06-03 |
0.0892 USDT |
67,474.0000 UTK |
0.0889 USDT |
0.0889 USDT |
0.0892 USDT |
0.0892 USDT |
| 2023-06-02 |
0.0906 USDT |
39,948.0000 UTK |
0.0901 USDT |
0.0899 USDT |
0.0904 USDT |
0.0911 USDT |
| 2023-06-01 |
0.0920 USDT |
51,384.0000 UTK |
0.0914 USDT |
0.0904 USDT |
0.0907 USDT |
0.0905 USDT |
| 2023-05-31 |
0.0902 USDT |
368,832.0000 UTK |
0.0878 USDT |
0.0877 USDT |
0.0921 USDT |
0.0922 USDT |
| 2023-05-30 |
0.0899 USDT |
164,842.0000 UTK |
0.0891 USDT |
0.0882 USDT |
0.0892 USDT |
0.0896 USDT |
| 2023-05-29 |
0.0921 USDT |
74,174.0000 UTK |
0.0908 USDT |
0.0901 USDT |
0.0909 USDT |
0.0906 USDT |
| 2023-05-28 |
0.0929 USDT |
125,430.0000 UTK |
0.0937 USDT |
0.0933 USDT |
0.0939 USDT |
0.0938 USDT |
| 2023-05-27 |
0.0913 USDT |
45,862.0000 UTK |
0.0911 USDT |
0.0908 USDT |
0.0911 USDT |
0.0911 USDT |
| 2023-05-26 |
0.0936 USDT |
138,592.0000 UTK |
0.0924 USDT |
0.0920 USDT |
0.0926 USDT |
0.0939 USDT |
| 2023-05-25 |
0.1040 USDT |
382,598.0000 UTK |
0.0984 USDT |
0.0954 USDT |
0.0971 USDT |
0.0975 USDT |
| 2023-05-24 |
0.1161 USDT |
198,524.0000 UTK |
0.1156 USDT |
0.1146 USDT |
0.1160 USDT |
0.1180 USDT |
| 2023-05-23 |
0.1221 USDT |
104,613.0000 UTK |
0.1208 USDT |
0.1195 USDT |
0.1205 USDT |
0.1200 USDT |
| 2023-05-22 |
0.1192 USDT |
141,754.0000 UTK |
0.1196 USDT |
0.1192 USDT |
0.1203 USDT |
0.1224 USDT |
| 2023-05-21 |
0.1184 USDT |
79,628.0000 UTK |
0.1136 USDT |
0.1131 USDT |
0.1139 USDT |
0.1135 USDT |
| 2023-05-20 |
0.1191 USDT |
594,138.0000 UTK |
0.1185 USDT |
0.1162 USDT |
0.1184 USDT |
0.1178 USDT |
| 2023-05-19 |
0.1055 USDT |
114,879.0000 UTK |
0.1081 USDT |
0.1058 USDT |
0.1074 USDT |
0.1072 USDT |
| 2023-05-18 |
0.0996 USDT |
16,788.0000 UTK |
0.0990 USDT |
0.0987 USDT |
0.0990 USDT |
0.0996 USDT |
| 2023-05-17 |
0.0995 USDT |
54,105.0000 UTK |
0.0985 USDT |
0.0985 USDT |
0.0996 USDT |
0.0998 USDT |
| 2023-05-16 |
0.0986 USDT |
193,270.0000 UTK |
0.0978 USDT |
0.0976 USDT |
0.0984 USDT |
0.1008 USDT |
| 2023-05-15 |
0.0966 USDT |
44,930.0000 UTK |
0.0976 USDT |
0.0968 USDT |
0.0974 USDT |
0.0978 USDT |
| 2023-05-14 |
0.0926 USDT |
27,556.0000 UTK |
0.0940 USDT |
0.0931 USDT |
0.0936 USDT |
0.0934 USDT |
| 2023-05-13 |
0.0930 USDT |
108,295.0000 UTK |
0.0938 USDT |
0.0915 USDT |
0.0936 USDT |
0.0915 USDT |
| 2023-05-12 |
0.0869 USDT |
56,524.0000 UTK |
0.0870 USDT |
0.0857 USDT |
0.0870 USDT |
0.0885 USDT |
| 2023-05-11 |
0.0899 USDT |
40,765.0000 UTK |
0.0886 USDT |
0.0871 USDT |
0.0879 USDT |
0.0884 USDT |
| 2023-05-10 |
0.0924 USDT |
67,110.0000 UTK |
0.0940 USDT |
0.0901 USDT |
0.0925 USDT |
0.0929 USDT |
| 2023-05-09 |
0.0914 USDT |
19,193.0000 UTK |
0.0928 USDT |
0.0919 USDT |
0.0922 USDT |
0.0922 USDT |
| 2023-05-08 |
0.0931 USDT |
81,956.0000 UTK |
0.0923 USDT |
0.0891 USDT |
0.0908 USDT |
0.0907 USDT |
| 2023-05-07 |
0.0986 USDT |
6,651.0000 UTK |
0.0978 USDT |
0.0975 USDT |
0.0977 USDT |
0.0977 USDT |
| 2023-05-06 |
0.0992 USDT |
25,086.0000 UTK |
0.0974 USDT |
0.0972 USDT |
0.0980 USDT |
0.0984 USDT |
| 2023-05-05 |
0.1015 USDT |
62,251.0000 UTK |
0.1016 USDT |
0.1006 USDT |
0.1008 USDT |
0.1008 USDT |
| 2023-05-04 |
0.1036 USDT |
4,788.0000 UTK |
0.1025 USDT |
0.1024 USDT |
0.1028 USDT |
0.1026 USDT |