Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0151 USDT |
43,291.0000 UTK |
0.0150 USDT |
0.0149 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-12-04 |
0.0153 USDT |
40,996.0000 UTK |
0.0153 USDT |
0.0153 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-12-03 |
0.0153 USDT |
1,658,209.0000 UTK |
0.0152 USDT |
0.0150 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-12-02 |
0.0146 USDT |
51,418.0000 UTK |
0.0146 USDT |
0.0145 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-12-01 |
0.0152 USDT |
1,252,536.0000 UTK |
0.0158 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-11-30 |
0.0160 USDT |
17,691.0000 UTK |
0.0161 USDT |
0.0160 USDT |
0.0161 USDT |
0.0160 USDT |
| 2025-11-29 |
0.0164 USDT |
316,732.0000 UTK |
0.0163 USDT |
0.0160 USDT |
0.0161 USDT |
0.0160 USDT |
| 2025-11-28 |
0.0167 USDT |
957,223.0000 UTK |
0.0170 USDT |
0.0163 USDT |
0.0164 USDT |
0.0163 USDT |
| 2025-11-27 |
0.0170 USDT |
15,725.0000 UTK |
0.0171 USDT |
0.0170 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-11-26 |
0.0163 USDT |
1,685,005.0000 UTK |
0.0164 USDT |
0.0160 USDT |
0.0162 USDT |
0.0166 USDT |
| 2025-11-25 |
0.0162 USDT |
14,105.0000 UTK |
0.0164 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-11-24 |
0.0159 USDT |
948,564.0000 UTK |
0.0159 USDT |
0.0155 USDT |
0.0157 USDT |
0.0165 USDT |
| 2025-11-23 |
0.0155 USDT |
59,233.0000 UTK |
0.0156 USDT |
0.0155 USDT |
0.0158 USDT |
0.0157 USDT |
| 2025-11-22 |
0.0151 USDT |
41,692.0000 UTK |
0.0151 USDT |
0.0150 USDT |
0.0152 USDT |
0.0150 USDT |
| 2025-11-21 |
0.0173 USDT |
2,009,095.0000 UTK |
0.0154 USDT |
0.0145 USDT |
0.0147 USDT |
0.0145 USDT |
| 2025-11-20 |
0.0160 USDT |
42,417.0000 UTK |
0.0163 USDT |
0.0163 USDT |
0.0164 USDT |
0.0164 USDT |
| 2025-11-19 |
0.0161 USDT |
6,164,285.0000 UTK |
0.0158 USDT |
0.0148 USDT |
0.0150 USDT |
0.0152 USDT |
| 2025-11-18 |
0.0155 USDT |
2,841.0000 UTK |
0.0153 USDT |
0.0152 USDT |
0.0153 USDT |
0.0152 USDT |
| 2025-11-17 |
0.0155 USDT |
76,206.0000 UTK |
0.0151 USDT |
0.0150 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-11-16 |
0.0160 USDT |
1,591,025.0000 UTK |
0.0162 USDT |
0.0152 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-11-15 |
0.0163 USDT |
16,568.0000 UTK |
0.0162 USDT |
0.0161 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-11-14 |
0.0164 USDT |
1,132,505.0000 UTK |
0.0165 USDT |
0.0158 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-11-13 |
0.0174 USDT |
10,719.0000 UTK |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
| 2025-11-12 |
0.0179 USDT |
2,437,809.0000 UTK |
0.0175 USDT |
0.0171 USDT |
0.0175 USDT |
0.0171 USDT |
| 2025-11-11 |
0.0181 USDT |
41,262.0000 UTK |
0.0179 USDT |
0.0177 USDT |
0.0180 USDT |
0.0178 USDT |
| 2025-11-10 |
0.0189 USDT |
8,581.0000 UTK |
0.0180 USDT |
0.0180 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-11-09 |
0.0185 USDT |
59,645.0000 UTK |
0.0177 USDT |
0.0177 USDT |
0.0178 USDT |
0.0178 USDT |
| 2025-11-08 |
0.0180 USDT |
974,354.0000 UTK |
0.0184 USDT |
0.0178 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-11-07 |
0.0172 USDT |
210,454.0000 UTK |
0.0185 USDT |
0.0183 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-11-06 |
0.0164 USDT |
27,880.0000 UTK |
0.0166 USDT |
0.0165 USDT |
0.0167 USDT |
0.0167 USDT |
| 2025-11-05 |
0.0159 USDT |
29,735.0000 UTK |
0.0166 USDT |
0.0164 USDT |
0.0166 USDT |
0.0165 USDT |
| 2025-11-04 |
0.0166 USDT |
40,888.0000 UTK |
0.0164 USDT |
0.0163 USDT |
0.0166 USDT |
0.0163 USDT |
| 2025-11-03 |
0.0173 USDT |
149,742.0000 UTK |
0.0164 USDT |
0.0163 USDT |
0.0167 USDT |
0.0167 USDT |
| 2025-11-02 |
0.0185 USDT |
12,285.0000 UTK |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
| 2025-11-01 |
0.0182 USDT |
83,798.0000 UTK |
0.0184 USDT |
0.0182 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-10-31 |
0.0179 USDT |
780.0000 UTK |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-10-30 |
0.0188 USDT |
906,818.0000 UTK |
0.0190 USDT |
0.0178 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-10-29 |
0.0193 USDT |
8,790.0000 UTK |
0.0191 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-10-28 |
0.0198 USDT |
770.0000 UTK |
0.0197 USDT |
0.0197 USDT |
0.0198 USDT |
0.0198 USDT |
| 2025-10-27 |
0.0201 USDT |
982,623.0000 UTK |
0.0202 USDT |
0.0195 USDT |
0.0198 USDT |
0.0199 USDT |
| 2025-10-26 |
0.0198 USDT |
982,257.0000 UTK |
0.0197 USDT |
0.0195 USDT |
0.0198 USDT |
0.0203 USDT |
| 2025-10-25 |
0.0196 USDT |
7,224.0000 UTK |
0.0193 USDT |
0.0193 USDT |
0.0194 USDT |
0.0194 USDT |
| 2025-10-24 |
0.0192 USDT |
778,692.0000 UTK |
0.0194 USDT |
0.0190 USDT |
0.0192 USDT |
0.0197 USDT |
| 2025-10-23 |
0.0188 USDT |
119,526.0000 UTK |
0.0191 USDT |
0.0189 USDT |
0.0191 USDT |
0.0189 USDT |
| 2025-10-22 |
0.0183 USDT |
1,619,563.0000 UTK |
0.0183 USDT |
0.0180 USDT |
0.0183 USDT |
0.0185 USDT |
| 2025-10-21 |
0.0188 USDT |
20,509.0000 UTK |
0.0191 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-10-20 |
0.0196 USDT |
2,655.0000 UTK |
0.0192 USDT |
0.0192 USDT |
0.0193 USDT |
0.0192 USDT |
| 2025-10-19 |
0.0191 USDT |
1,026,466.0000 UTK |
0.0192 USDT |
0.0189 USDT |
0.0192 USDT |
0.0193 USDT |
| 2025-10-18 |
0.0192 USDT |
25,176.0000 UTK |
0.0187 USDT |
0.0185 USDT |
0.0187 USDT |
0.0185 USDT |
| 2025-10-17 |
0.0207 USDT |
1,984,498.0000 UTK |
0.0187 USDT |
0.0180 USDT |
0.0184 USDT |
0.0188 USDT |