Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0377 USDT |
27,782.0000 UTK |
0.0377 USDT |
0.0376 USDT |
0.0379 USDT |
0.0378 USDT |
| 2024-10-02 |
0.0389 USDT |
494,395.0000 UTK |
0.0394 USDT |
0.0373 USDT |
0.0379 USDT |
0.0378 USDT |
| 2024-10-01 |
0.0415 USDT |
1,050,665.0000 UTK |
0.0430 USDT |
0.0378 USDT |
0.0394 USDT |
0.0394 USDT |
| 2024-09-30 |
0.0437 USDT |
860,704.0000 UTK |
0.0439 USDT |
0.0416 USDT |
0.0421 USDT |
0.0416 USDT |
| 2024-09-29 |
0.0441 USDT |
277,007.0000 UTK |
0.0444 USDT |
0.0444 USDT |
0.0447 USDT |
0.0452 USDT |
| 2024-09-28 |
0.0458 USDT |
1,158,244.0000 UTK |
0.0453 USDT |
0.0444 USDT |
0.0445 USDT |
0.0445 USDT |
| 2024-09-27 |
0.0469 USDT |
648,051.0000 UTK |
0.0468 USDT |
0.0464 USDT |
0.0469 USDT |
0.0474 USDT |
| 2024-09-26 |
0.0474 USDT |
331,473.0000 UTK |
0.0474 USDT |
0.0469 USDT |
0.0471 USDT |
0.0471 USDT |
| 2024-09-25 |
0.0487 USDT |
261,124.0000 UTK |
0.0481 USDT |
0.0475 USDT |
0.0481 USDT |
0.0481 USDT |
| 2024-09-24 |
0.0477 USDT |
424,601.0000 UTK |
0.0486 USDT |
0.0484 USDT |
0.0487 USDT |
0.0490 USDT |
| 2024-09-23 |
0.0473 USDT |
453,694.0000 UTK |
0.0475 USDT |
0.0470 USDT |
0.0473 USDT |
0.0475 USDT |
| 2024-09-22 |
0.0470 USDT |
30,841.0000 UTK |
0.0469 USDT |
0.0464 USDT |
0.0469 USDT |
0.0465 USDT |
| 2024-09-21 |
0.0478 USDT |
229,841.0000 UTK |
0.0486 USDT |
0.0481 USDT |
0.0485 USDT |
0.0484 USDT |
| 2024-09-20 |
0.0473 USDT |
540,517.0000 UTK |
0.0471 USDT |
0.0463 USDT |
0.0466 USDT |
0.0469 USDT |
| 2024-09-19 |
0.0466 USDT |
819,396.0000 UTK |
0.0479 USDT |
0.0459 USDT |
0.0466 USDT |
0.0464 USDT |
| 2024-09-18 |
0.0433 USDT |
307,954.0000 UTK |
0.0424 USDT |
0.0421 USDT |
0.0427 USDT |
0.0440 USDT |
| 2024-09-17 |
0.0434 USDT |
373,202.0000 UTK |
0.0434 USDT |
0.0434 USDT |
0.0437 USDT |
0.0436 USDT |
| 2024-09-16 |
0.0431 USDT |
169,534.0000 UTK |
0.0425 USDT |
0.0423 USDT |
0.0425 USDT |
0.0428 USDT |
| 2024-09-15 |
0.0464 USDT |
314,276.0000 UTK |
0.0461 USDT |
0.0451 USDT |
0.0454 USDT |
0.0451 USDT |
| 2024-09-14 |
0.0472 USDT |
262,423.0000 UTK |
0.0471 USDT |
0.0466 USDT |
0.0469 USDT |
0.0470 USDT |
| 2024-09-13 |
0.0465 USDT |
360,344.0000 UTK |
0.0470 USDT |
0.0467 USDT |
0.0472 USDT |
0.0473 USDT |
| 2024-09-12 |
0.0465 USDT |
219,768.0000 UTK |
0.0468 USDT |
0.0463 USDT |
0.0467 USDT |
0.0467 USDT |
| 2024-09-11 |
0.0455 USDT |
290,056.0000 UTK |
0.0452 USDT |
0.0452 USDT |
0.0457 USDT |
0.0458 USDT |
| 2024-09-10 |
0.0458 USDT |
259,761.0000 UTK |
0.0462 USDT |
0.0462 USDT |
0.0466 USDT |
0.0465 USDT |
| 2024-09-09 |
0.0442 USDT |
388,862.0000 UTK |
0.0452 USDT |
0.0443 USDT |
0.0448 USDT |
0.0453 USDT |
| 2024-09-08 |
0.0420 USDT |
226,684.0000 UTK |
0.0419 USDT |
0.0418 USDT |
0.0423 USDT |
0.0424 USDT |
| 2024-09-07 |
0.0413 USDT |
266,993.0000 UTK |
0.0417 USDT |
0.0410 USDT |
0.0413 USDT |
0.0411 USDT |
| 2024-09-06 |
0.0420 USDT |
817,416.0000 UTK |
0.0416 USDT |
0.0407 USDT |
0.0414 USDT |
0.0409 USDT |
| 2024-09-05 |
0.0431 USDT |
554,517.0000 UTK |
0.0435 USDT |
0.0417 USDT |
0.0422 USDT |
0.0422 USDT |
| 2024-09-04 |
0.0430 USDT |
565,064.0000 UTK |
0.0423 USDT |
0.0418 USDT |
0.0433 USDT |
0.0431 USDT |
| 2024-09-03 |
0.0453 USDT |
273,378.0000 UTK |
0.0449 USDT |
0.0438 USDT |
0.0442 USDT |
0.0445 USDT |
| 2024-09-02 |
0.0443 USDT |
644,181.0000 UTK |
0.0443 USDT |
0.0440 USDT |
0.0450 USDT |
0.0446 USDT |
| 2024-09-01 |
0.0435 USDT |
238,357.0000 UTK |
0.0430 USDT |
0.0428 USDT |
0.0435 USDT |
0.0443 USDT |
| 2024-08-31 |
0.0457 USDT |
157,154.0000 UTK |
0.0446 USDT |
0.0440 USDT |
0.0442 USDT |
0.0441 USDT |
| 2024-08-30 |
0.0446 USDT |
570,816.0000 UTK |
0.0436 USDT |
0.0428 USDT |
0.0438 USDT |
0.0451 USDT |
| 2024-08-29 |
0.0445 USDT |
517,858.0000 UTK |
0.0461 USDT |
0.0435 USDT |
0.0441 USDT |
0.0439 USDT |
| 2024-08-28 |
0.0444 USDT |
384,569.0000 UTK |
0.0441 USDT |
0.0426 USDT |
0.0439 USDT |
0.0439 USDT |
| 2024-08-27 |
0.0466 USDT |
369,690.0000 UTK |
0.0456 USDT |
0.0453 USDT |
0.0457 USDT |
0.0456 USDT |
| 2024-08-26 |
0.0505 USDT |
834,054.0000 UTK |
0.0503 USDT |
0.0486 USDT |
0.0500 USDT |
0.0490 USDT |
| 2024-08-25 |
0.0480 USDT |
177,969.0000 UTK |
0.0480 USDT |
0.0476 USDT |
0.0479 USDT |
0.0482 USDT |
| 2024-08-24 |
0.0492 USDT |
705,413.0000 UTK |
0.0501 USDT |
0.0486 USDT |
0.0502 USDT |
0.0486 USDT |
| 2024-08-23 |
0.0495 USDT |
595,434.0000 UTK |
0.0485 USDT |
0.0480 USDT |
0.0484 USDT |
0.0492 USDT |
| 2024-08-22 |
0.0444 USDT |
829,592.0000 UTK |
0.0449 USDT |
0.0431 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-08-21 |
0.0444 USDT |
519,297.0000 UTK |
0.0439 USDT |
0.0437 USDT |
0.0445 USDT |
0.0444 USDT |
| 2024-08-20 |
0.0448 USDT |
2,485,677.0000 UTK |
0.0428 USDT |
0.0412 USDT |
0.0421 USDT |
0.0441 USDT |
| 2024-08-19 |
0.0385 USDT |
815,138.0000 UTK |
0.0380 USDT |
0.0378 USDT |
0.0383 USDT |
0.0394 USDT |
| 2024-08-18 |
0.0367 USDT |
1,521,375.0000 UTK |
0.0368 USDT |
0.0365 USDT |
0.0374 USDT |
0.0386 USDT |
| 2024-08-17 |
0.0343 USDT |
696,812.0000 UTK |
0.0349 USDT |
0.0340 USDT |
0.0342 USDT |
0.0341 USDT |
| 2024-08-16 |
0.0342 USDT |
420,237.0000 UTK |
0.0339 USDT |
0.0330 USDT |
0.0335 USDT |
0.0343 USDT |
| 2024-08-15 |
0.0366 USDT |
651,726.0000 UTK |
0.0374 USDT |
0.0345 USDT |
0.0347 USDT |
0.0346 USDT |