Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0890 USDT |
418,114.0000 UTK |
0.0899 USDT |
0.0890 USDT |
0.0898 USDT |
0.0895 USDT |
| 2023-12-07 |
0.0851 USDT |
251,688.0000 UTK |
0.0844 USDT |
0.0841 USDT |
0.0845 USDT |
0.0845 USDT |
| 2023-12-06 |
0.0851 USDT |
325,803.0000 UTK |
0.0857 USDT |
0.0853 USDT |
0.0861 USDT |
0.0861 USDT |
| 2023-12-05 |
0.0808 USDT |
543,898.0000 UTK |
0.0799 USDT |
0.0799 USDT |
0.0803 USDT |
0.0818 USDT |
| 2023-12-04 |
0.0811 USDT |
217,160.0000 UTK |
0.0796 USDT |
0.0792 USDT |
0.0793 USDT |
0.0801 USDT |
| 2023-12-03 |
0.0809 USDT |
685,018.0000 UTK |
0.0793 USDT |
0.0791 USDT |
0.0804 USDT |
0.0804 USDT |
| 2023-12-02 |
0.0823 USDT |
498,994.0000 UTK |
0.0811 USDT |
0.0806 USDT |
0.0813 USDT |
0.0820 USDT |
| 2023-12-01 |
0.0840 USDT |
2,799,138.0000 UTK |
0.0825 USDT |
0.0810 USDT |
0.0836 USDT |
0.0856 USDT |
| 2023-11-30 |
0.0817 USDT |
5,141,009.0000 UTK |
0.0751 USDT |
0.0749 USDT |
0.0752 USDT |
0.0813 USDT |
| 2023-11-29 |
0.0753 USDT |
185,885.0000 UTK |
0.0747 USDT |
0.0741 USDT |
0.0747 USDT |
0.0747 USDT |
| 2023-11-28 |
0.0777 USDT |
327,030.0000 UTK |
0.0771 USDT |
0.0757 USDT |
0.0761 USDT |
0.0760 USDT |
| 2023-11-27 |
0.0774 USDT |
3,428,849.0000 UTK |
0.0726 USDT |
0.0724 USDT |
0.0730 USDT |
0.0800 USDT |
| 2023-11-26 |
0.0761 USDT |
260,177.0000 UTK |
0.0748 USDT |
0.0747 USDT |
0.0756 USDT |
0.0755 USDT |
| 2023-11-25 |
0.0734 USDT |
562,129.0000 UTK |
0.0736 USDT |
0.0735 USDT |
0.0737 USDT |
0.0759 USDT |
| 2023-11-24 |
0.0706 USDT |
343,878.0000 UTK |
0.0702 USDT |
0.0694 USDT |
0.0699 USDT |
0.0712 USDT |
| 2023-11-23 |
0.0698 USDT |
211,216.0000 UTK |
0.0686 USDT |
0.0685 USDT |
0.0691 USDT |
0.0709 USDT |
| 2023-11-22 |
0.0669 USDT |
225,130.0000 UTK |
0.0662 USDT |
0.0660 USDT |
0.0664 USDT |
0.0690 USDT |
| 2023-11-21 |
0.0683 USDT |
555,031.0000 UTK |
0.0686 USDT |
0.0654 USDT |
0.0668 USDT |
0.0670 USDT |
| 2023-11-20 |
0.0709 USDT |
160,724.0000 UTK |
0.0710 USDT |
0.0701 USDT |
0.0703 USDT |
0.0703 USDT |
| 2023-11-19 |
0.0708 USDT |
191,857.0000 UTK |
0.0709 USDT |
0.0706 USDT |
0.0711 USDT |
0.0715 USDT |
| 2023-11-18 |
0.0698 USDT |
54,037.0000 UTK |
0.0712 USDT |
0.0706 USDT |
0.0709 USDT |
0.0709 USDT |
| 2023-11-17 |
0.0716 USDT |
299,217.0000 UTK |
0.0728 USDT |
0.0717 USDT |
0.0724 USDT |
0.0724 USDT |
| 2023-11-16 |
0.0727 USDT |
367,782.0000 UTK |
0.0728 USDT |
0.0697 USDT |
0.0710 USDT |
0.0711 USDT |
| 2023-11-15 |
0.0728 USDT |
231,542.0000 UTK |
0.0734 USDT |
0.0732 USDT |
0.0738 USDT |
0.0734 USDT |
| 2023-11-14 |
0.0725 USDT |
374,746.0000 UTK |
0.0723 USDT |
0.0687 USDT |
0.0698 USDT |
0.0699 USDT |
| 2023-11-13 |
0.0728 USDT |
1,455,447.0000 UTK |
0.0736 USDT |
0.0711 USDT |
0.0717 USDT |
0.0717 USDT |
| 2023-11-12 |
0.0710 USDT |
132,417.0000 UTK |
0.0710 USDT |
0.0710 USDT |
0.0716 USDT |
0.0720 USDT |
| 2023-11-11 |
0.0708 USDT |
363,137.0000 UTK |
0.0707 USDT |
0.0707 USDT |
0.0713 USDT |
0.0721 USDT |
| 2023-11-10 |
0.0694 USDT |
260,209.0000 UTK |
0.0696 USDT |
0.0696 USDT |
0.0702 USDT |
0.0702 USDT |
| 2023-11-09 |
0.0686 USDT |
662,804.0000 UTK |
0.0705 USDT |
0.0637 USDT |
0.0660 USDT |
0.0657 USDT |
| 2023-11-08 |
0.0681 USDT |
180,138.0000 UTK |
0.0679 USDT |
0.0675 USDT |
0.0680 USDT |
0.0683 USDT |
| 2023-11-07 |
0.0670 USDT |
441,152.0000 UTK |
0.0658 USDT |
0.0658 USDT |
0.0680 USDT |
0.0679 USDT |
| 2023-11-06 |
0.0671 USDT |
319,646.0000 UTK |
0.0667 USDT |
0.0659 USDT |
0.0666 USDT |
0.0670 USDT |
| 2023-11-05 |
0.0671 USDT |
534,227.0000 UTK |
0.0680 USDT |
0.0665 USDT |
0.0671 USDT |
0.0670 USDT |
| 2023-11-04 |
0.0626 USDT |
132,301.0000 UTK |
0.0626 USDT |
0.0626 USDT |
0.0628 USDT |
0.0633 USDT |
| 2023-11-03 |
0.0627 USDT |
229,668.0000 UTK |
0.0613 USDT |
0.0598 USDT |
0.0605 USDT |
0.0603 USDT |
| 2023-11-02 |
0.0628 USDT |
2,634,660.0000 UTK |
0.0599 USDT |
0.0598 USDT |
0.0604 USDT |
0.0617 USDT |
| 2023-11-01 |
0.0583 USDT |
389,707.0000 UTK |
0.0577 USDT |
0.0573 USDT |
0.0579 USDT |
0.0600 USDT |
| 2023-10-31 |
0.0587 USDT |
131,442.0000 UTK |
0.0567 USDT |
0.0566 USDT |
0.0574 USDT |
0.0574 USDT |
| 2023-10-30 |
0.0601 USDT |
296,285.0000 UTK |
0.0602 USDT |
0.0592 USDT |
0.0600 USDT |
0.0601 USDT |
| 2023-10-29 |
0.0576 USDT |
248,669.0000 UTK |
0.0576 USDT |
0.0573 USDT |
0.0577 USDT |
0.0574 USDT |
| 2023-10-28 |
0.0563 USDT |
326,293.0000 UTK |
0.0570 USDT |
0.0570 USDT |
0.0573 USDT |
0.0580 USDT |
| 2023-10-27 |
0.0588 USDT |
185,639.0000 UTK |
0.0583 USDT |
0.0574 USDT |
0.0579 USDT |
0.0581 USDT |
| 2023-10-26 |
0.0590 USDT |
403,490.0000 UTK |
0.0589 USDT |
0.0585 USDT |
0.0599 USDT |
0.0598 USDT |
| 2023-10-25 |
0.0567 USDT |
494,701.0000 UTK |
0.0577 USDT |
0.0552 USDT |
0.0561 USDT |
0.0566 USDT |
| 2023-10-24 |
0.0560 USDT |
1,466,605.0000 UTK |
0.0559 USDT |
0.0540 USDT |
0.0550 USDT |
0.0561 USDT |
| 2023-10-23 |
0.0544 USDT |
159,630.0000 UTK |
0.0548 USDT |
0.0542 USDT |
0.0547 USDT |
0.0556 USDT |
| 2023-10-22 |
0.0534 USDT |
60,240.0000 UTK |
0.0528 USDT |
0.0528 USDT |
0.0529 USDT |
0.0530 USDT |
| 2023-10-21 |
0.0533 USDT |
81,368.0000 UTK |
0.0537 USDT |
0.0536 USDT |
0.0537 USDT |
0.0537 USDT |
| 2023-10-20 |
0.0522 USDT |
93,818.0000 UTK |
0.0518 USDT |
0.0518 USDT |
0.0520 USDT |
0.0524 USDT |