Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0856 USDT |
400,039.0000 UTK |
0.0842 USDT |
0.0838 USDT |
0.0849 USDT |
0.0839 USDT |
| 2024-02-26 |
0.0835 USDT |
604,196.0000 UTK |
0.0839 USDT |
0.0839 USDT |
0.0850 USDT |
0.0851 USDT |
| 2024-02-25 |
0.0813 USDT |
262,903.0000 UTK |
0.0816 USDT |
0.0806 USDT |
0.0812 USDT |
0.0815 USDT |
| 2024-02-24 |
0.0797 USDT |
227,863.0000 UTK |
0.0796 USDT |
0.0795 USDT |
0.0799 USDT |
0.0800 USDT |
| 2024-02-23 |
0.0791 USDT |
231,014.0000 UTK |
0.0782 USDT |
0.0782 USDT |
0.0791 USDT |
0.0790 USDT |
| 2024-02-22 |
0.0813 USDT |
395,629.0000 UTK |
0.0823 USDT |
0.0799 USDT |
0.0807 USDT |
0.0807 USDT |
| 2024-02-21 |
0.0809 USDT |
150,619.0000 UTK |
0.0787 USDT |
0.0779 USDT |
0.0787 USDT |
0.0786 USDT |
| 2024-02-20 |
0.0828 USDT |
129,594.0000 UTK |
0.0814 USDT |
0.0812 USDT |
0.0824 USDT |
0.0828 USDT |
| 2024-02-19 |
0.0857 USDT |
203,945.0000 UTK |
0.0849 USDT |
0.0840 USDT |
0.0852 USDT |
0.0852 USDT |
| 2024-02-18 |
0.0859 USDT |
247,400.0000 UTK |
0.0863 USDT |
0.0851 USDT |
0.0858 USDT |
0.0855 USDT |
| 2024-02-17 |
0.0857 USDT |
157,189.0000 UTK |
0.0851 USDT |
0.0845 USDT |
0.0849 USDT |
0.0850 USDT |
| 2024-02-16 |
0.0847 USDT |
634,718.0000 UTK |
0.0834 USDT |
0.0824 USDT |
0.0843 USDT |
0.0872 USDT |
| 2024-02-15 |
0.0837 USDT |
383,166.0000 UTK |
0.0840 USDT |
0.0828 USDT |
0.0839 USDT |
0.0843 USDT |
| 2024-02-14 |
0.0815 USDT |
354,128.0000 UTK |
0.0816 USDT |
0.0813 USDT |
0.0818 USDT |
0.0832 USDT |
| 2024-02-13 |
0.0803 USDT |
206,852.0000 UTK |
0.0797 USDT |
0.0790 USDT |
0.0799 USDT |
0.0801 USDT |
| 2024-02-12 |
0.0793 USDT |
353,212.0000 UTK |
0.0794 USDT |
0.0792 USDT |
0.0804 USDT |
0.0805 USDT |
| 2024-02-11 |
0.0799 USDT |
251,143.0000 UTK |
0.0801 USDT |
0.0787 USDT |
0.0792 USDT |
0.0790 USDT |
| 2024-02-10 |
0.0804 USDT |
385,631.0000 UTK |
0.0807 USDT |
0.0802 USDT |
0.0807 USDT |
0.0807 USDT |
| 2024-02-09 |
0.0793 USDT |
586,089.0000 UTK |
0.0783 USDT |
0.0783 USDT |
0.0788 USDT |
0.0807 USDT |
| 2024-02-08 |
0.0788 USDT |
274,005.0000 UTK |
0.0794 USDT |
0.0785 USDT |
0.0786 USDT |
0.0786 USDT |
| 2024-02-07 |
0.0779 USDT |
275,450.0000 UTK |
0.0776 USDT |
0.0774 USDT |
0.0777 USDT |
0.0786 USDT |
| 2024-02-06 |
0.0785 USDT |
375,592.0000 UTK |
0.0788 USDT |
0.0784 USDT |
0.0794 USDT |
0.0795 USDT |
| 2024-02-05 |
0.0817 USDT |
401,825.0000 UTK |
0.0797 USDT |
0.0787 USDT |
0.0791 USDT |
0.0788 USDT |
| 2024-02-04 |
0.0813 USDT |
1,798,315.0000 UTK |
0.0841 USDT |
0.0780 USDT |
0.0801 USDT |
0.0824 USDT |
| 2024-02-03 |
0.0772 USDT |
370,062.0000 UTK |
0.0765 USDT |
0.0762 USDT |
0.0766 USDT |
0.0775 USDT |
| 2024-02-02 |
0.0781 USDT |
201,237.0000 UTK |
0.0774 USDT |
0.0759 USDT |
0.0767 USDT |
0.0770 USDT |
| 2024-02-01 |
0.0820 USDT |
207,657.0000 UTK |
0.0799 USDT |
0.0792 USDT |
0.0799 USDT |
0.0793 USDT |
| 2024-01-31 |
0.0885 USDT |
1,159,689.0000 UTK |
0.0868 USDT |
0.0826 USDT |
0.0839 USDT |
0.0834 USDT |
| 2024-01-30 |
0.0836 USDT |
410,249.0000 UTK |
0.0828 USDT |
0.0816 USDT |
0.0828 USDT |
0.0832 USDT |
| 2024-01-29 |
0.0866 USDT |
4,900,202.0000 UTK |
0.0817 USDT |
0.0817 USDT |
0.0858 USDT |
0.0850 USDT |
| 2024-01-28 |
0.0716 USDT |
709,678.0000 UTK |
0.0701 USDT |
0.0700 USDT |
0.0703 USDT |
0.0736 USDT |
| 2024-01-27 |
0.0703 USDT |
228,452.0000 UTK |
0.0704 USDT |
0.0704 USDT |
0.0710 USDT |
0.0709 USDT |
| 2024-01-26 |
0.0688 USDT |
276,510.0000 UTK |
0.0689 USDT |
0.0688 USDT |
0.0696 USDT |
0.0696 USDT |
| 2024-01-25 |
0.0699 USDT |
2,908,715.0000 UTK |
0.0687 USDT |
0.0678 USDT |
0.0687 USDT |
0.0685 USDT |
| 2024-01-24 |
0.0662 USDT |
276,340.0000 UTK |
0.0659 USDT |
0.0648 USDT |
0.0660 USDT |
0.0676 USDT |
| 2024-01-23 |
0.0640 USDT |
117,826.0000 UTK |
0.0646 USDT |
0.0637 USDT |
0.0642 USDT |
0.0645 USDT |
| 2024-01-22 |
0.0660 USDT |
194,681.0000 UTK |
0.0658 USDT |
0.0642 USDT |
0.0650 USDT |
0.0648 USDT |
| 2024-01-21 |
0.0688 USDT |
211,694.0000 UTK |
0.0688 USDT |
0.0683 USDT |
0.0685 USDT |
0.0683 USDT |
| 2024-01-20 |
0.0686 USDT |
1,246,963.0000 UTK |
0.0683 USDT |
0.0679 USDT |
0.0687 USDT |
0.0698 USDT |
| 2024-01-19 |
0.0647 USDT |
268,292.0000 UTK |
0.0640 USDT |
0.0613 USDT |
0.0635 USDT |
0.0649 USDT |
| 2024-01-18 |
0.0689 USDT |
703,219.0000 UTK |
0.0711 USDT |
0.0653 USDT |
0.0661 USDT |
0.0661 USDT |
| 2024-01-17 |
0.0731 USDT |
72,300.0000 UTK |
0.0729 USDT |
0.0722 USDT |
0.0726 USDT |
0.0727 USDT |
| 2024-01-16 |
0.0735 USDT |
142,128.0000 UTK |
0.0728 USDT |
0.0728 USDT |
0.0734 USDT |
0.0732 USDT |
| 2024-01-15 |
0.0738 USDT |
123,024.0000 UTK |
0.0740 USDT |
0.0739 USDT |
0.0741 USDT |
0.0741 USDT |
| 2024-01-14 |
0.0739 USDT |
182,918.0000 UTK |
0.0739 USDT |
0.0729 USDT |
0.0737 USDT |
0.0732 USDT |
| 2024-01-13 |
0.0735 USDT |
91,226.0000 UTK |
0.0741 USDT |
0.0737 USDT |
0.0742 USDT |
0.0748 USDT |
| 2024-01-12 |
0.0743 USDT |
128,605.0000 UTK |
0.0731 USDT |
0.0708 USDT |
0.0730 USDT |
0.0714 USDT |
| 2024-01-11 |
0.0759 USDT |
188,232.0000 UTK |
0.0746 USDT |
0.0735 USDT |
0.0746 USDT |
0.0744 USDT |
| 2024-01-10 |
0.0699 USDT |
472,851.0000 UTK |
0.0677 USDT |
0.0676 USDT |
0.0691 USDT |
0.0704 USDT |
| 2024-01-09 |
0.0694 USDT |
222,756.0000 UTK |
0.0674 USDT |
0.0672 USDT |
0.0679 USDT |
0.0689 USDT |