Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0359 USDT |
7,095.0000 UTK |
0.0349 USDT |
0.0348 USDT |
0.0349 USDT |
0.0348 USDT |
| 2025-05-02 |
0.0367 USDT |
3,866.0000 UTK |
0.0368 USDT |
0.0368 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-05-01 |
0.0372 USDT |
14,510.0000 UTK |
0.0380 USDT |
0.0379 USDT |
0.0381 USDT |
0.0381 USDT |
| 2025-04-30 |
0.0366 USDT |
64,968.0000 UTK |
0.0365 USDT |
0.0363 USDT |
0.0366 USDT |
0.0365 USDT |
| 2025-04-29 |
0.0363 USDT |
20,276.0000 UTK |
0.0358 USDT |
0.0357 USDT |
0.0358 USDT |
0.0358 USDT |
| 2025-04-28 |
0.0352 USDT |
263,947.0000 UTK |
0.0345 USDT |
0.0343 USDT |
0.0350 USDT |
0.0356 USDT |
| 2025-04-27 |
0.0360 USDT |
186,129.0000 UTK |
0.0354 USDT |
0.0348 USDT |
0.0349 USDT |
0.0348 USDT |
| 2025-04-26 |
0.0368 USDT |
848,295.0000 UTK |
0.0370 USDT |
0.0361 USDT |
0.0367 USDT |
0.0368 USDT |
| 2025-04-25 |
0.0366 USDT |
76,988.0000 UTK |
0.0367 USDT |
0.0364 USDT |
0.0367 USDT |
0.0366 USDT |
| 2025-04-24 |
0.0345 USDT |
2,171,113.0000 UTK |
0.0343 USDT |
0.0333 USDT |
0.0339 USDT |
0.0356 USDT |
| 2025-04-23 |
0.0336 USDT |
2,650.0000 UTK |
0.0339 USDT |
0.0339 USDT |
0.0339 USDT |
0.0339 USDT |
| 2025-04-22 |
0.0330 USDT |
201,133.0000 UTK |
0.0331 USDT |
0.0331 USDT |
0.0337 USDT |
0.0331 USDT |
| 2025-04-21 |
0.0317 USDT |
1,869,043.0000 UTK |
0.0311 USDT |
0.0311 USDT |
0.0316 USDT |
0.0319 USDT |
| 2025-04-20 |
0.0301 USDT |
48,195.0000 UTK |
0.0308 USDT |
0.0306 USDT |
0.0309 USDT |
0.0307 USDT |
| 2025-04-19 |
0.0307 USDT |
4,960,120.0000 UTK |
0.0295 USDT |
0.0294 USDT |
0.0304 USDT |
0.0304 USDT |
| 2025-04-18 |
0.0284 USDT |
731.0000 UTK |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-04-17 |
0.0278 USDT |
697,131.0000 UTK |
0.0281 USDT |
0.0272 USDT |
0.0276 USDT |
0.0281 USDT |
| 2025-04-16 |
0.0278 USDT |
415,710.0000 UTK |
0.0277 USDT |
0.0272 USDT |
0.0275 USDT |
0.0277 USDT |
| 2025-04-15 |
0.0282 USDT |
40,637.0000 UTK |
0.0274 USDT |
0.0273 USDT |
0.0278 USDT |
0.0278 USDT |
| 2025-04-14 |
0.0282 USDT |
725,703.0000 UTK |
0.0289 USDT |
0.0278 USDT |
0.0282 USDT |
0.0283 USDT |
| 2025-04-13 |
0.0290 USDT |
24,828.0000 UTK |
0.0280 USDT |
0.0279 USDT |
0.0281 USDT |
0.0279 USDT |
| 2025-04-12 |
0.0291 USDT |
14,476.0000 UTK |
0.0298 USDT |
0.0297 USDT |
0.0299 USDT |
0.0299 USDT |
| 2025-04-11 |
0.0288 USDT |
88,267.0000 UTK |
0.0288 USDT |
0.0287 USDT |
0.0289 USDT |
0.0287 USDT |
| 2025-04-10 |
0.0283 USDT |
83,628.0000 UTK |
0.0282 USDT |
0.0282 USDT |
0.0285 USDT |
0.0283 USDT |
| 2025-04-09 |
0.0273 USDT |
1,377,299.0000 UTK |
0.0268 USDT |
0.0267 USDT |
0.0274 USDT |
0.0291 USDT |
| 2025-04-08 |
0.0269 USDT |
63,829.0000 UTK |
0.0259 USDT |
0.0258 USDT |
0.0261 USDT |
0.0258 USDT |
| 2025-04-07 |
0.0268 USDT |
49,866.0000 UTK |
0.0273 USDT |
0.0272 USDT |
0.0276 USDT |
0.0275 USDT |
| 2025-04-06 |
0.0300 USDT |
615,467.0000 UTK |
0.0305 USDT |
0.0285 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-04-05 |
0.0309 USDT |
7,934.0000 UTK |
0.0305 USDT |
0.0304 USDT |
0.0305 USDT |
0.0305 USDT |
| 2025-04-04 |
0.0312 USDT |
13,910.0000 UTK |
0.0314 USDT |
0.0312 USDT |
0.0315 USDT |
0.0313 USDT |
| 2025-04-03 |
0.0315 USDT |
531,628.0000 UTK |
0.0303 USDT |
0.0303 USDT |
0.0307 USDT |
0.0312 USDT |
| 2025-04-02 |
0.0342 USDT |
734,400.0000 UTK |
0.0340 USDT |
0.0336 USDT |
0.0341 USDT |
0.0338 USDT |
| 2025-04-01 |
0.0354 USDT |
52,562.0000 UTK |
0.0349 USDT |
0.0348 USDT |
0.0349 USDT |
0.0348 USDT |
| 2025-03-31 |
0.0353 USDT |
13,157.0000 UTK |
0.0355 USDT |
0.0353 USDT |
0.0355 USDT |
0.0355 USDT |
| 2025-03-30 |
0.0357 USDT |
82,950.0000 UTK |
0.0351 USDT |
0.0349 USDT |
0.0355 USDT |
0.0354 USDT |
| 2025-03-29 |
0.0356 USDT |
916,623.0000 UTK |
0.0360 USDT |
0.0340 USDT |
0.0346 USDT |
0.0346 USDT |
| 2025-03-28 |
0.0371 USDT |
731.0000 UTK |
0.0360 USDT |
0.0360 USDT |
0.0361 USDT |
0.0361 USDT |
| 2025-03-27 |
0.0394 USDT |
18,223.0000 UTK |
0.0392 USDT |
0.0391 USDT |
0.0392 USDT |
0.0391 USDT |
| 2025-03-26 |
0.0400 USDT |
25,357.0000 UTK |
0.0395 USDT |
0.0394 USDT |
0.0397 USDT |
0.0396 USDT |
| 2025-03-25 |
0.0397 USDT |
532,118.0000 UTK |
0.0398 USDT |
0.0393 USDT |
0.0398 USDT |
0.0401 USDT |
| 2025-03-24 |
0.0391 USDT |
1,660.0000 UTK |
0.0400 USDT |
0.0399 USDT |
0.0400 USDT |
0.0399 USDT |
| 2025-03-23 |
0.0392 USDT |
61,284.0000 UTK |
0.0387 USDT |
0.0384 USDT |
0.0387 USDT |
0.0385 USDT |
| 2025-03-22 |
0.0398 USDT |
435,860.0000 UTK |
0.0397 USDT |
0.0396 USDT |
0.0399 USDT |
0.0400 USDT |
| 2025-03-21 |
0.0392 USDT |
58,997.0000 UTK |
0.0401 USDT |
0.0398 USDT |
0.0403 USDT |
0.0398 USDT |
| 2025-03-20 |
0.0403 USDT |
341.0000 UTK |
0.0393 USDT |
0.0393 USDT |
0.0393 USDT |
0.0393 USDT |
| 2025-03-19 |
0.0392 USDT |
5,194.0000 UTK |
0.0392 USDT |
0.0392 USDT |
0.0392 USDT |
0.0392 USDT |
| 2025-03-18 |
0.0387 USDT |
141,233.0000 UTK |
0.0386 USDT |
0.0385 USDT |
0.0390 USDT |
0.0387 USDT |
| 2025-03-17 |
0.0405 USDT |
85,888.0000 UTK |
0.0387 USDT |
0.0384 USDT |
0.0387 USDT |
0.0386 USDT |
| 2025-03-16 |
0.0389 USDT |
698.0000 UTK |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2025-03-15 |
0.0389 USDT |
1,388,649.0000 UTK |
0.0389 USDT |
0.0384 USDT |
0.0387 USDT |
0.0394 USDT |