Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0476 USDT |
278,806.0000 UTK |
0.0481 USDT |
0.0481 USDT |
0.0485 USDT |
0.0489 USDT |
| 2024-07-25 |
0.0465 USDT |
817,848.0000 UTK |
0.0473 USDT |
0.0442 USDT |
0.0464 USDT |
0.0473 USDT |
| 2024-07-24 |
0.0483 USDT |
282,002.0000 UTK |
0.0492 USDT |
0.0480 USDT |
0.0485 USDT |
0.0485 USDT |
| 2024-07-23 |
0.0519 USDT |
197,960.0000 UTK |
0.0507 USDT |
0.0501 USDT |
0.0506 USDT |
0.0505 USDT |
| 2024-07-22 |
0.0560 USDT |
290,513.0000 UTK |
0.0538 USDT |
0.0528 USDT |
0.0530 USDT |
0.0528 USDT |
| 2024-07-21 |
0.0560 USDT |
338,752.0000 UTK |
0.0563 USDT |
0.0551 USDT |
0.0564 USDT |
0.0575 USDT |
| 2024-07-20 |
0.0553 USDT |
358,422.0000 UTK |
0.0543 USDT |
0.0540 USDT |
0.0545 USDT |
0.0561 USDT |
| 2024-07-19 |
0.0531 USDT |
296,386.0000 UTK |
0.0534 USDT |
0.0534 USDT |
0.0542 USDT |
0.0554 USDT |
| 2024-07-18 |
0.0545 USDT |
296,396.0000 UTK |
0.0525 USDT |
0.0521 USDT |
0.0524 USDT |
0.0531 USDT |
| 2024-07-17 |
0.0568 USDT |
995,752.0000 UTK |
0.0572 USDT |
0.0548 USDT |
0.0554 USDT |
0.0552 USDT |
| 2024-07-16 |
0.0558 USDT |
241,106.0000 UTK |
0.0569 USDT |
0.0563 USDT |
0.0566 USDT |
0.0564 USDT |
| 2024-07-15 |
0.0541 USDT |
344,595.0000 UTK |
0.0544 USDT |
0.0543 USDT |
0.0548 USDT |
0.0555 USDT |
| 2024-07-14 |
0.0523 USDT |
243,140.0000 UTK |
0.0522 USDT |
0.0518 USDT |
0.0521 USDT |
0.0521 USDT |
| 2024-07-13 |
0.0512 USDT |
187,399.0000 UTK |
0.0514 USDT |
0.0511 USDT |
0.0515 USDT |
0.0517 USDT |
| 2024-07-12 |
0.0502 USDT |
418,309.0000 UTK |
0.0507 USDT |
0.0504 USDT |
0.0510 USDT |
0.0510 USDT |
| 2024-07-11 |
0.0503 USDT |
438,839.0000 UTK |
0.0511 USDT |
0.0497 USDT |
0.0503 USDT |
0.0505 USDT |
| 2024-07-10 |
0.0498 USDT |
196,546.0000 UTK |
0.0501 USDT |
0.0498 USDT |
0.0500 USDT |
0.0499 USDT |
| 2024-07-09 |
0.0487 USDT |
162,741.0000 UTK |
0.0492 USDT |
0.0487 USDT |
0.0491 USDT |
0.0490 USDT |
| 2024-07-08 |
0.0470 USDT |
304,109.0000 UTK |
0.0471 USDT |
0.0470 USDT |
0.0477 USDT |
0.0481 USDT |
| 2024-07-07 |
0.0474 USDT |
167,714.0000 UTK |
0.0464 USDT |
0.0457 USDT |
0.0468 USDT |
0.0461 USDT |
| 2024-07-06 |
0.0469 USDT |
312,300.0000 UTK |
0.0479 USDT |
0.0478 USDT |
0.0484 USDT |
0.0491 USDT |
| 2024-07-05 |
0.0443 USDT |
601,731.0000 UTK |
0.0459 USDT |
0.0446 USDT |
0.0451 USDT |
0.0451 USDT |
| 2024-07-04 |
0.0484 USDT |
452,642.0000 UTK |
0.0468 USDT |
0.0457 USDT |
0.0468 USDT |
0.0470 USDT |
| 2024-07-03 |
0.0522 USDT |
180,381.0000 UTK |
0.0520 USDT |
0.0506 USDT |
0.0513 USDT |
0.0512 USDT |
| 2024-07-02 |
0.0538 USDT |
188,240.0000 UTK |
0.0536 USDT |
0.0533 USDT |
0.0537 USDT |
0.0533 USDT |
| 2024-07-01 |
0.0543 USDT |
174,256.0000 UTK |
0.0539 USDT |
0.0532 USDT |
0.0535 USDT |
0.0533 USDT |
| 2024-06-30 |
0.0532 USDT |
364,355.0000 UTK |
0.0533 USDT |
0.0533 USDT |
0.0537 USDT |
0.0541 USDT |
| 2024-06-29 |
0.0540 USDT |
267,590.0000 UTK |
0.0538 USDT |
0.0536 USDT |
0.0538 USDT |
0.0536 USDT |
| 2024-06-28 |
0.0540 USDT |
869,398.0000 UTK |
0.0546 USDT |
0.0529 USDT |
0.0535 USDT |
0.0534 USDT |
| 2024-06-27 |
0.0527 USDT |
348,661.0000 UTK |
0.0536 USDT |
0.0530 USDT |
0.0532 USDT |
0.0531 USDT |
| 2024-06-26 |
0.0541 USDT |
438,395.0000 UTK |
0.0537 USDT |
0.0528 USDT |
0.0534 USDT |
0.0533 USDT |
| 2024-06-25 |
0.0541 USDT |
252,327.0000 UTK |
0.0543 USDT |
0.0543 USDT |
0.0545 USDT |
0.0550 USDT |
| 2024-06-24 |
0.0512 USDT |
490,503.0000 UTK |
0.0521 USDT |
0.0508 USDT |
0.0519 USDT |
0.0514 USDT |
| 2024-06-23 |
0.0535 USDT |
405,956.0000 UTK |
0.0531 USDT |
0.0519 USDT |
0.0522 USDT |
0.0519 USDT |
| 2024-06-22 |
0.0526 USDT |
440,749.0000 UTK |
0.0520 USDT |
0.0519 USDT |
0.0526 USDT |
0.0530 USDT |
| 2024-06-21 |
0.0538 USDT |
871,359.0000 UTK |
0.0546 USDT |
0.0527 USDT |
0.0533 USDT |
0.0530 USDT |
| 2024-06-20 |
0.0559 USDT |
1,293,622.0000 UTK |
0.0561 USDT |
0.0534 USDT |
0.0546 USDT |
0.0549 USDT |
| 2024-06-19 |
0.0562 USDT |
1,486,386.0000 UTK |
0.0565 USDT |
0.0533 USDT |
0.0543 USDT |
0.0542 USDT |
| 2024-06-18 |
0.0580 USDT |
630,586.0000 UTK |
0.0558 USDT |
0.0556 USDT |
0.0568 USDT |
0.0568 USDT |
| 2024-06-17 |
0.0631 USDT |
565,249.0000 UTK |
0.0607 USDT |
0.0596 USDT |
0.0611 USDT |
0.0629 USDT |
| 2024-06-16 |
0.0667 USDT |
555,915.0000 UTK |
0.0670 USDT |
0.0666 USDT |
0.0671 USDT |
0.0677 USDT |
| 2024-06-15 |
0.0681 USDT |
674,402.0000 UTK |
0.0692 USDT |
0.0668 USDT |
0.0673 USDT |
0.0668 USDT |
| 2024-06-14 |
0.0670 USDT |
588,640.0000 UTK |
0.0654 USDT |
0.0642 USDT |
0.0649 USDT |
0.0652 USDT |
| 2024-06-13 |
0.0694 USDT |
369,449.0000 UTK |
0.0686 USDT |
0.0666 USDT |
0.0676 USDT |
0.0678 USDT |
| 2024-06-12 |
0.0712 USDT |
433,248.0000 UTK |
0.0737 USDT |
0.0711 USDT |
0.0714 USDT |
0.0712 USDT |
| 2024-06-11 |
0.0711 USDT |
934,285.0000 UTK |
0.0714 USDT |
0.0684 USDT |
0.0701 USDT |
0.0702 USDT |
| 2024-06-10 |
0.0746 USDT |
346,479.0000 UTK |
0.0749 USDT |
0.0737 USDT |
0.0739 USDT |
0.0738 USDT |
| 2024-06-09 |
0.0746 USDT |
203,696.0000 UTK |
0.0746 USDT |
0.0744 USDT |
0.0750 USDT |
0.0757 USDT |
| 2024-06-08 |
0.0774 USDT |
568,112.0000 UTK |
0.0767 USDT |
0.0751 USDT |
0.0754 USDT |
0.0752 USDT |
| 2024-06-07 |
0.0844 USDT |
740,627.0000 UTK |
0.0797 USDT |
0.0783 USDT |
0.0791 USDT |
0.0787 USDT |