Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0597 USDT |
490,951.0000 UTK |
0.0619 USDT |
0.0601 USDT |
0.0622 USDT |
0.0615 USDT |
| 2024-12-02 |
0.0531 USDT |
2,188,769.0000 UTK |
0.0547 USDT |
0.0502 USDT |
0.0517 USDT |
0.0534 USDT |
| 2024-12-01 |
0.0537 USDT |
486,302.0000 UTK |
0.0542 USDT |
0.0535 USDT |
0.0539 USDT |
0.0537 USDT |
| 2024-11-30 |
0.0531 USDT |
49,542.0000 UTK |
0.0550 USDT |
0.0549 USDT |
0.0552 USDT |
0.0550 USDT |
| 2024-11-29 |
0.0514 USDT |
1,473,035.0000 UTK |
0.0522 USDT |
0.0515 USDT |
0.0522 USDT |
0.0521 USDT |
| 2024-11-28 |
0.0487 USDT |
1,289,014.0000 UTK |
0.0492 USDT |
0.0487 USDT |
0.0491 USDT |
0.0498 USDT |
| 2024-11-27 |
0.0481 USDT |
35,617.0000 UTK |
0.0490 USDT |
0.0487 USDT |
0.0491 USDT |
0.0489 USDT |
| 2024-11-26 |
0.0460 USDT |
1,073,537.0000 UTK |
0.0438 USDT |
0.0437 USDT |
0.0443 USDT |
0.0464 USDT |
| 2024-11-25 |
0.0466 USDT |
854,892.0000 UTK |
0.0469 USDT |
0.0457 USDT |
0.0469 USDT |
0.0465 USDT |
| 2024-11-24 |
0.0466 USDT |
1,777,435.0000 UTK |
0.0458 USDT |
0.0449 USDT |
0.0458 USDT |
0.0466 USDT |
| 2024-11-23 |
0.0459 USDT |
897,756.0000 UTK |
0.0471 USDT |
0.0458 USDT |
0.0467 USDT |
0.0467 USDT |
| 2024-11-22 |
0.0447 USDT |
573,825.0000 UTK |
0.0432 USDT |
0.0432 USDT |
0.0443 USDT |
0.0444 USDT |
| 2024-11-21 |
0.0466 USDT |
1,224,795.0000 UTK |
0.0449 USDT |
0.0448 USDT |
0.0471 USDT |
0.0468 USDT |
| 2024-11-20 |
0.0380 USDT |
28,824.0000 UTK |
0.0384 USDT |
0.0383 USDT |
0.0384 USDT |
0.0384 USDT |
| 2024-11-19 |
0.0414 USDT |
3,723,792.0000 UTK |
0.0409 USDT |
0.0386 USDT |
0.0390 USDT |
0.0386 USDT |
| 2024-11-18 |
0.0371 USDT |
465,584.0000 UTK |
0.0384 USDT |
0.0384 USDT |
0.0391 USDT |
0.0387 USDT |
| 2024-11-17 |
0.0402 USDT |
3,505,926.0000 UTK |
0.0383 USDT |
0.0364 USDT |
0.0370 USDT |
0.0366 USDT |
| 2024-11-16 |
0.0354 USDT |
553,981.0000 UTK |
0.0358 USDT |
0.0358 USDT |
0.0362 USDT |
0.0367 USDT |
| 2024-11-15 |
0.0331 USDT |
207,138.0000 UTK |
0.0342 USDT |
0.0341 USDT |
0.0345 USDT |
0.0345 USDT |
| 2024-11-14 |
0.0333 USDT |
830,659.0000 UTK |
0.0324 USDT |
0.0319 USDT |
0.0325 USDT |
0.0329 USDT |
| 2024-11-13 |
0.0349 USDT |
1,914,691.0000 UTK |
0.0341 USDT |
0.0328 USDT |
0.0335 USDT |
0.0332 USDT |
| 2024-11-12 |
0.0384 USDT |
86,990.0000 UTK |
0.0364 USDT |
0.0364 USDT |
0.0371 USDT |
0.0369 USDT |
| 2024-11-11 |
0.0392 USDT |
496,189.0000 UTK |
0.0397 USDT |
0.0392 USDT |
0.0397 USDT |
0.0401 USDT |
| 2024-11-10 |
0.0378 USDT |
1,267,945.0000 UTK |
0.0379 USDT |
0.0378 USDT |
0.0383 USDT |
0.0388 USDT |
| 2024-11-09 |
0.0363 USDT |
368,077.0000 UTK |
0.0359 USDT |
0.0356 USDT |
0.0361 USDT |
0.0359 USDT |
| 2024-11-08 |
0.0354 USDT |
817,040.0000 UTK |
0.0357 USDT |
0.0348 USDT |
0.0354 USDT |
0.0353 USDT |
| 2024-11-07 |
0.0346 USDT |
87,744.0000 UTK |
0.0354 USDT |
0.0351 USDT |
0.0355 USDT |
0.0354 USDT |
| 2024-11-06 |
0.0329 USDT |
16,483.0000 UTK |
0.0338 USDT |
0.0337 USDT |
0.0339 USDT |
0.0338 USDT |
| 2024-11-05 |
0.0307 USDT |
411,302.0000 UTK |
0.0310 USDT |
0.0308 USDT |
0.0313 USDT |
0.0313 USDT |
| 2024-11-04 |
0.0308 USDT |
537,926.0000 UTK |
0.0310 USDT |
0.0300 USDT |
0.0304 USDT |
0.0304 USDT |
| 2024-11-03 |
0.0305 USDT |
497,197.0000 UTK |
0.0298 USDT |
0.0294 USDT |
0.0300 USDT |
0.0306 USDT |
| 2024-11-02 |
0.0322 USDT |
23,350.0000 UTK |
0.0316 USDT |
0.0315 USDT |
0.0316 USDT |
0.0315 USDT |
| 2024-11-01 |
0.0333 USDT |
8,621.0000 UTK |
0.0328 USDT |
0.0327 USDT |
0.0328 USDT |
0.0328 USDT |
| 2024-10-31 |
0.0347 USDT |
9,427.0000 UTK |
0.0338 USDT |
0.0336 USDT |
0.0339 USDT |
0.0336 USDT |
| 2024-10-30 |
0.0358 USDT |
8,886.0000 UTK |
0.0354 USDT |
0.0354 USDT |
0.0355 USDT |
0.0355 USDT |
| 2024-10-29 |
0.0357 USDT |
376,203.0000 UTK |
0.0362 USDT |
0.0353 USDT |
0.0357 USDT |
0.0362 USDT |
| 2024-10-28 |
0.0344 USDT |
626,301.0000 UTK |
0.0351 USDT |
0.0334 USDT |
0.0341 USDT |
0.0340 USDT |
| 2024-10-27 |
0.0341 USDT |
253,537.0000 UTK |
0.0347 USDT |
0.0343 USDT |
0.0345 USDT |
0.0349 USDT |
| 2024-10-26 |
0.0331 USDT |
189,664.0000 UTK |
0.0330 USDT |
0.0329 USDT |
0.0331 USDT |
0.0334 USDT |
| 2024-10-25 |
0.0354 USDT |
325,414.0000 UTK |
0.0349 USDT |
0.0347 USDT |
0.0349 USDT |
0.0347 USDT |
| 2024-10-24 |
0.0362 USDT |
362,563.0000 UTK |
0.0360 USDT |
0.0357 USDT |
0.0361 USDT |
0.0360 USDT |
| 2024-10-23 |
0.0366 USDT |
286,831.0000 UTK |
0.0359 USDT |
0.0355 USDT |
0.0360 USDT |
0.0363 USDT |
| 2024-10-22 |
0.0381 USDT |
488,617.0000 UTK |
0.0379 USDT |
0.0375 USDT |
0.0378 USDT |
0.0378 USDT |
| 2024-10-21 |
0.0386 USDT |
1,337,713.0000 UTK |
0.0379 USDT |
0.0375 USDT |
0.0379 USDT |
0.0389 USDT |
| 2024-10-20 |
0.0376 USDT |
3,145.0000 UTK |
0.0379 USDT |
0.0379 USDT |
0.0380 USDT |
0.0380 USDT |
| 2024-10-19 |
0.0374 USDT |
208,361.0000 UTK |
0.0371 USDT |
0.0366 USDT |
0.0367 USDT |
0.0368 USDT |
| 2024-10-18 |
0.0367 USDT |
388,859.0000 UTK |
0.0369 USDT |
0.0367 USDT |
0.0369 USDT |
0.0372 USDT |
| 2024-10-17 |
0.0372 USDT |
254,828.0000 UTK |
0.0357 USDT |
0.0356 USDT |
0.0359 USDT |
0.0361 USDT |
| 2024-10-16 |
0.0390 USDT |
776,731.0000 UTK |
0.0384 USDT |
0.0380 USDT |
0.0383 USDT |
0.0382 USDT |
| 2024-10-15 |
0.0429 USDT |
42,727.0000 UTK |
0.0420 USDT |
0.0419 USDT |
0.0424 USDT |
0.0422 USDT |