Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.0524 USDT |
160,907.0000 UTK |
0.0512 USDT |
0.0508 USDT |
0.0510 USDT |
0.0511 USDT |
| 2023-10-18 |
0.0532 USDT |
35,436.0000 UTK |
0.0518 USDT |
0.0518 USDT |
0.0519 USDT |
0.0520 USDT |
| 2023-10-17 |
0.0560 USDT |
1,887,744.0000 UTK |
0.0557 USDT |
0.0532 USDT |
0.0538 USDT |
0.0541 USDT |
| 2023-10-16 |
0.0535 USDT |
108,940.0000 UTK |
0.0529 USDT |
0.0526 USDT |
0.0528 USDT |
0.0531 USDT |
| 2023-10-15 |
0.0524 USDT |
84,182.0000 UTK |
0.0525 USDT |
0.0525 USDT |
0.0528 USDT |
0.0531 USDT |
| 2023-10-14 |
0.0520 USDT |
42,584.0000 UTK |
0.0523 USDT |
0.0521 USDT |
0.0521 USDT |
0.0521 USDT |
| 2023-10-13 |
0.0518 USDT |
75,815.0000 UTK |
0.0518 USDT |
0.0517 USDT |
0.0518 USDT |
0.0520 USDT |
| 2023-10-12 |
0.0513 USDT |
33,452.0000 UTK |
0.0512 USDT |
0.0509 USDT |
0.0514 USDT |
0.0514 USDT |
| 2023-10-11 |
0.0527 USDT |
139,339.0000 UTK |
0.0519 USDT |
0.0506 USDT |
0.0509 USDT |
0.0512 USDT |
| 2023-10-10 |
0.0524 USDT |
17,142.0000 UTK |
0.0520 USDT |
0.0520 USDT |
0.0521 USDT |
0.0521 USDT |
| 2023-10-09 |
0.0526 USDT |
47,991.0000 UTK |
0.0515 USDT |
0.0514 USDT |
0.0522 USDT |
0.0521 USDT |
| 2023-10-08 |
0.0550 USDT |
46,442.0000 UTK |
0.0545 USDT |
0.0543 USDT |
0.0544 USDT |
0.0544 USDT |
| 2023-10-07 |
0.0543 USDT |
32,944.0000 UTK |
0.0545 USDT |
0.0539 USDT |
0.0541 USDT |
0.0541 USDT |
| 2023-10-06 |
0.0538 USDT |
83,768.0000 UTK |
0.0543 USDT |
0.0539 USDT |
0.0541 USDT |
0.0542 USDT |
| 2023-10-05 |
0.0544 USDT |
125,731.0000 UTK |
0.0538 USDT |
0.0535 USDT |
0.0536 USDT |
0.0538 USDT |
| 2023-10-04 |
0.0574 USDT |
119,875.0000 UTK |
0.0556 USDT |
0.0552 USDT |
0.0554 USDT |
0.0553 USDT |
| 2023-10-03 |
0.0559 USDT |
72,939.0000 UTK |
0.0560 USDT |
0.0555 USDT |
0.0556 USDT |
0.0555 USDT |
| 2023-10-02 |
0.0571 USDT |
109,005.0000 UTK |
0.0565 USDT |
0.0561 USDT |
0.0562 USDT |
0.0563 USDT |
| 2023-10-01 |
0.0571 USDT |
45,952.0000 UTK |
0.0571 USDT |
0.0567 USDT |
0.0567 USDT |
0.0567 USDT |