Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.0837 USDT |
881,326.0000 UTK |
0.0846 USDT |
0.0838 USDT |
0.0849 USDT |
0.0843 USDT |
| 2024-05-16 |
0.0825 USDT |
452,863.0000 UTK |
0.0806 USDT |
0.0801 USDT |
0.0809 USDT |
0.0813 USDT |
| 2024-05-15 |
0.0795 USDT |
985,269.0000 UTK |
0.0804 USDT |
0.0800 USDT |
0.0810 USDT |
0.0839 USDT |
| 2024-05-14 |
0.0775 USDT |
420,928.0000 UTK |
0.0761 USDT |
0.0752 USDT |
0.0767 USDT |
0.0779 USDT |
| 2024-05-13 |
0.0774 USDT |
538,253.0000 UTK |
0.0786 USDT |
0.0775 USDT |
0.0783 USDT |
0.0786 USDT |
| 2024-05-12 |
0.0772 USDT |
304,431.0000 UTK |
0.0780 USDT |
0.0772 USDT |
0.0777 USDT |
0.0773 USDT |
| 2024-05-11 |
0.0786 USDT |
364,725.0000 UTK |
0.0780 USDT |
0.0757 USDT |
0.0763 USDT |
0.0763 USDT |
| 2024-05-10 |
0.0811 USDT |
423,644.0000 UTK |
0.0800 USDT |
0.0778 USDT |
0.0785 USDT |
0.0780 USDT |
| 2024-05-09 |
0.0782 USDT |
466,376.0000 UTK |
0.0767 USDT |
0.0763 USDT |
0.0773 USDT |
0.0779 USDT |
| 2024-05-08 |
0.0794 USDT |
465,922.0000 UTK |
0.0797 USDT |
0.0787 USDT |
0.0794 USDT |
0.0789 USDT |
| 2024-05-07 |
0.0830 USDT |
399,966.0000 UTK |
0.0831 USDT |
0.0808 USDT |
0.0814 USDT |
0.0808 USDT |
| 2024-05-06 |
0.0864 USDT |
738,164.0000 UTK |
0.0831 USDT |
0.0823 USDT |
0.0833 USDT |
0.0839 USDT |
| 2024-05-05 |
0.0872 USDT |
726,986.0000 UTK |
0.0875 USDT |
0.0871 USDT |
0.0879 USDT |
0.0875 USDT |
| 2024-05-04 |
0.0884 USDT |
881,417.0000 UTK |
0.0880 USDT |
0.0879 USDT |
0.0892 USDT |
0.0887 USDT |
| 2024-05-03 |
0.0873 USDT |
813,556.0000 UTK |
0.0891 USDT |
0.0880 USDT |
0.0889 USDT |
0.0887 USDT |
| 2024-05-02 |
0.0836 USDT |
677,757.0000 UTK |
0.0846 USDT |
0.0844 USDT |
0.0852 USDT |
0.0865 USDT |
| 2024-05-01 |
0.0804 USDT |
1,004,622.0000 UTK |
0.0798 USDT |
0.0790 USDT |
0.0803 USDT |
0.0827 USDT |
| 2024-04-30 |
0.0811 USDT |
533,015.0000 UTK |
0.0784 USDT |
0.0767 USDT |
0.0778 USDT |
0.0791 USDT |
| 2024-04-29 |
0.0837 USDT |
266,480.0000 UTK |
0.0835 USDT |
0.0830 USDT |
0.0836 USDT |
0.0841 USDT |
| 2024-04-28 |
0.0872 USDT |
241,525.0000 UTK |
0.0864 USDT |
0.0861 USDT |
0.0868 USDT |
0.0863 USDT |
| 2024-04-27 |
0.0860 USDT |
238,153.0000 UTK |
0.0858 USDT |
0.0850 USDT |
0.0856 USDT |
0.0868 USDT |
| 2024-04-26 |
0.0889 USDT |
187,563.0000 UTK |
0.0875 USDT |
0.0869 USDT |
0.0876 USDT |
0.0879 USDT |
| 2024-04-25 |
0.0922 USDT |
633,507.0000 UTK |
0.0907 USDT |
0.0905 USDT |
0.0915 USDT |
0.0916 USDT |
| 2024-04-24 |
0.1013 USDT |
765,514.0000 UTK |
0.0974 USDT |
0.0942 USDT |
0.0957 USDT |
0.0949 USDT |
| 2024-04-23 |
0.1007 USDT |
830,268.0000 UTK |
0.1007 USDT |
0.1006 USDT |
0.1021 USDT |
0.1027 USDT |
| 2024-04-22 |
0.0983 USDT |
347,406.0000 UTK |
0.0978 USDT |
0.0978 USDT |
0.0989 USDT |
0.0998 USDT |
| 2024-04-21 |
0.0992 USDT |
594,587.0000 UTK |
0.0965 USDT |
0.0963 USDT |
0.0973 USDT |
0.0977 USDT |
| 2024-04-20 |
0.1005 USDT |
1,015,163.0000 UTK |
0.1010 USDT |
0.0997 USDT |
0.1023 USDT |
0.1045 USDT |
| 2024-04-19 |
0.0962 USDT |
565,099.0000 UTK |
0.0993 USDT |
0.0973 USDT |
0.0990 USDT |
0.0986 USDT |
| 2024-04-18 |
0.0907 USDT |
375,077.0000 UTK |
0.0921 USDT |
0.0897 USDT |
0.0912 USDT |
0.0925 USDT |
| 2024-04-17 |
0.0915 USDT |
391,865.0000 UTK |
0.0903 USDT |
0.0885 USDT |
0.0896 USDT |
0.0907 USDT |
| 2024-04-16 |
0.0900 USDT |
547,461.0000 UTK |
0.0908 USDT |
0.0883 USDT |
0.0905 USDT |
0.0940 USDT |
| 2024-04-15 |
0.0942 USDT |
442,247.0000 UTK |
0.0932 USDT |
0.0885 USDT |
0.0899 USDT |
0.0894 USDT |
| 2024-04-14 |
0.0866 USDT |
310,054.0000 UTK |
0.0902 USDT |
0.0865 USDT |
0.0910 USDT |
0.0901 USDT |
| 2024-04-13 |
0.0930 USDT |
1,381,148.0000 UTK |
0.0974 USDT |
0.0775 USDT |
0.0819 USDT |
0.0868 USDT |
| 2024-04-12 |
0.1137 USDT |
1,190,556.0000 UTK |
0.1148 USDT |
0.0975 USDT |
0.1016 USDT |
0.1015 USDT |
| 2024-04-11 |
0.1236 USDT |
322,251.0000 UTK |
0.1208 USDT |
0.1187 USDT |
0.1200 USDT |
0.1217 USDT |
| 2024-04-10 |
0.1232 USDT |
547,623.0000 UTK |
0.1234 USDT |
0.1217 USDT |
0.1239 USDT |
0.1271 USDT |
| 2024-04-09 |
0.1291 USDT |
334,104.0000 UTK |
0.1268 USDT |
0.1239 USDT |
0.1251 USDT |
0.1244 USDT |
| 2024-04-08 |
0.1313 USDT |
556,202.0000 UTK |
0.1324 USDT |
0.1320 USDT |
0.1332 USDT |
0.1342 USDT |
| 2024-04-07 |
0.1242 USDT |
380,952.0000 UTK |
0.1248 USDT |
0.1236 USDT |
0.1247 USDT |
0.1261 USDT |
| 2024-04-06 |
0.1176 USDT |
140,064.0000 UTK |
0.1182 USDT |
0.1179 USDT |
0.1184 USDT |
0.1199 USDT |
| 2024-04-05 |
0.1212 USDT |
284,148.0000 UTK |
0.1191 USDT |
0.1164 USDT |
0.1176 USDT |
0.1167 USDT |
| 2024-04-04 |
0.1161 USDT |
344,656.0000 UTK |
0.1211 USDT |
0.1190 USDT |
0.1218 USDT |
0.1191 USDT |
| 2024-04-03 |
0.1170 USDT |
531,230.0000 UTK |
0.1151 USDT |
0.1129 USDT |
0.1150 USDT |
0.1135 USDT |
| 2024-04-02 |
0.1186 USDT |
252,366.0000 UTK |
0.1180 USDT |
0.1179 USDT |
0.1193 USDT |
0.1191 USDT |
| 2024-04-01 |
0.1305 USDT |
599,574.0000 UTK |
0.1287 USDT |
0.1236 USDT |
0.1264 USDT |
0.1272 USDT |
| 2024-03-31 |
0.1352 USDT |
656,355.0000 UTK |
0.1335 USDT |
0.1330 USDT |
0.1340 USDT |
0.1368 USDT |
| 2024-03-30 |
0.1363 USDT |
375,751.0000 UTK |
0.1343 USDT |
0.1314 USDT |
0.1327 USDT |
0.1319 USDT |
| 2024-03-29 |
0.1351 USDT |
321,697.0000 UTK |
0.1349 USDT |
0.1337 USDT |
0.1352 USDT |
0.1348 USDT |