Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.0389 USDT |
1,388,649.0000 UTK |
0.0389 USDT |
0.0384 USDT |
0.0387 USDT |
0.0394 USDT |
| 2025-03-14 |
0.0384 USDT |
136,836.0000 UTK |
0.0386 USDT |
0.0383 USDT |
0.0387 USDT |
0.0384 USDT |
| 2025-03-13 |
0.0385 USDT |
927,791.0000 UTK |
0.0383 USDT |
0.0379 USDT |
0.0384 USDT |
0.0384 USDT |
| 2025-03-12 |
0.0387 USDT |
3,403.0000 UTK |
0.0376 USDT |
0.0375 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-03-11 |
0.0390 USDT |
3,732,335.0000 UTK |
0.0395 USDT |
0.0378 USDT |
0.0387 USDT |
0.0386 USDT |
| 2025-03-10 |
0.0385 USDT |
2,849,313.0000 UTK |
0.0399 USDT |
0.0361 USDT |
0.0369 USDT |
0.0367 USDT |
| 2025-03-09 |
0.0457 USDT |
24,120,237.0000 UTK |
0.0403 USDT |
0.0390 USDT |
0.0397 USDT |
0.0392 USDT |
| 2025-03-08 |
0.0415 USDT |
52,752.0000 UTK |
0.0392 USDT |
0.0391 USDT |
0.0394 USDT |
0.0392 USDT |
| 2025-03-07 |
0.0414 USDT |
483,527.0000 UTK |
0.0414 USDT |
0.0414 USDT |
0.0424 USDT |
0.0434 USDT |
| 2025-03-06 |
0.0434 USDT |
403,970.0000 UTK |
0.0433 USDT |
0.0416 USDT |
0.0420 USDT |
0.0421 USDT |
| 2025-03-05 |
0.0427 USDT |
564,680.0000 UTK |
0.0434 USDT |
0.0418 USDT |
0.0427 USDT |
0.0428 USDT |
| 2025-03-04 |
0.0418 USDT |
952,507.0000 UTK |
0.0413 USDT |
0.0402 USDT |
0.0413 USDT |
0.0425 USDT |
| 2025-03-03 |
0.0479 USDT |
576,586.0000 UTK |
0.0461 USDT |
0.0433 USDT |
0.0452 USDT |
0.0434 USDT |
| 2025-03-02 |
0.0481 USDT |
604,900.0000 UTK |
0.0490 USDT |
0.0490 USDT |
0.0496 USDT |
0.0502 USDT |
| 2025-03-01 |
0.0465 USDT |
404,091.0000 UTK |
0.0459 USDT |
0.0458 USDT |
0.0461 USDT |
0.0468 USDT |
| 2025-02-28 |
0.0457 USDT |
407,863.0000 UTK |
0.0469 USDT |
0.0465 USDT |
0.0470 USDT |
0.0471 USDT |
| 2025-02-27 |
0.0466 USDT |
604,531.0000 UTK |
0.0473 USDT |
0.0471 USDT |
0.0478 USDT |
0.0490 USDT |
| 2025-02-26 |
0.0469 USDT |
1,362,347.0000 UTK |
0.0462 USDT |
0.0444 USDT |
0.0454 USDT |
0.0451 USDT |
| 2025-02-25 |
0.0462 USDT |
271,721.0000 UTK |
0.0466 USDT |
0.0461 USDT |
0.0472 USDT |
0.0485 USDT |
| 2025-02-24 |
0.0522 USDT |
460,123.0000 UTK |
0.0505 USDT |
0.0489 USDT |
0.0493 USDT |
0.0489 USDT |
| 2025-02-23 |
0.0554 USDT |
363,382.0000 UTK |
0.0544 USDT |
0.0539 USDT |
0.0549 USDT |
0.0542 USDT |
| 2025-02-22 |
0.0555 USDT |
252,453.0000 UTK |
0.0563 USDT |
0.0559 USDT |
0.0563 USDT |
0.0562 USDT |
| 2025-02-21 |
0.0581 USDT |
129,531.0000 UTK |
0.0560 USDT |
0.0545 USDT |
0.0560 USDT |
0.0545 USDT |
| 2025-02-20 |
0.0563 USDT |
519,522.0000 UTK |
0.0554 USDT |
0.0554 USDT |
0.0563 USDT |
0.0575 USDT |
| 2025-02-19 |
0.0567 USDT |
261,728.0000 UTK |
0.0559 USDT |
0.0545 USDT |
0.0552 USDT |
0.0551 USDT |
| 2025-02-18 |
0.0547 USDT |
473,363.0000 UTK |
0.0543 USDT |
0.0524 USDT |
0.0531 USDT |
0.0536 USDT |
| 2025-02-17 |
0.0580 USDT |
647,974.0000 UTK |
0.0575 USDT |
0.0560 USDT |
0.0568 USDT |
0.0573 USDT |
| 2025-02-16 |
0.0594 USDT |
27,876.0000 UTK |
0.0583 USDT |
0.0583 USDT |
0.0587 USDT |
0.0586 USDT |
| 2025-02-15 |
0.0607 USDT |
39.0000 UTK |
0.0606 USDT |
0.0606 USDT |
0.0606 USDT |
0.0606 USDT |
| 2025-02-14 |
0.0613 USDT |
864,184.0000 UTK |
0.0616 USDT |
0.0608 USDT |
0.0614 USDT |
0.0609 USDT |
| 2025-02-13 |
0.0608 USDT |
609,049.0000 UTK |
0.0607 USDT |
0.0597 USDT |
0.0605 USDT |
0.0602 USDT |
| 2025-02-12 |
0.0603 USDT |
1,581,918.0000 UTK |
0.0609 USDT |
0.0572 USDT |
0.0588 USDT |
0.0606 USDT |
| 2025-02-11 |
0.0615 USDT |
8,024.0000 UTK |
0.0613 USDT |
0.0613 USDT |
0.0616 USDT |
0.0615 USDT |
| 2025-02-10 |
0.0609 USDT |
30,537.0000 UTK |
0.0616 USDT |
0.0612 USDT |
0.0617 USDT |
0.0612 USDT |
| 2025-02-09 |
0.0619 USDT |
769,265.0000 UTK |
0.0613 USDT |
0.0580 USDT |
0.0601 USDT |
0.0581 USDT |
| 2025-02-08 |
0.0610 USDT |
217,260.0000 UTK |
0.0613 USDT |
0.0611 USDT |
0.0616 USDT |
0.0618 USDT |
| 2025-02-07 |
0.0638 USDT |
2,694,648.0000 UTK |
0.0648 USDT |
0.0628 USDT |
0.0642 USDT |
0.0640 USDT |
| 2025-02-06 |
0.0601 USDT |
934,239.0000 UTK |
0.0590 USDT |
0.0587 USDT |
0.0601 USDT |
0.0600 USDT |
| 2025-02-05 |
0.0627 USDT |
869,118.0000 UTK |
0.0619 USDT |
0.0601 USDT |
0.0606 USDT |
0.0606 USDT |
| 2025-02-04 |
0.0665 USDT |
815,397.0000 UTK |
0.0645 USDT |
0.0618 USDT |
0.0658 USDT |
0.0618 USDT |
| 2025-02-03 |
0.0577 USDT |
41,518.0000 UTK |
0.0620 USDT |
0.0619 USDT |
0.0627 USDT |
0.0626 USDT |
| 2025-02-02 |
0.0591 USDT |
173,815.0000 UTK |
0.0559 USDT |
0.0546 USDT |
0.0556 USDT |
0.0556 USDT |
| 2025-02-01 |
0.0699 USDT |
1,993,884.0000 UTK |
0.0690 USDT |
0.0689 USDT |
0.0710 USDT |
0.0714 USDT |
| 2025-01-31 |
0.0679 USDT |
669,450.0000 UTK |
0.0684 USDT |
0.0670 USDT |
0.0679 USDT |
0.0679 USDT |
| 2025-01-30 |
0.0685 USDT |
809,634.0000 UTK |
0.0684 USDT |
0.0677 USDT |
0.0679 USDT |
0.0679 USDT |
| 2025-01-29 |
0.0671 USDT |
1,335,404.0000 UTK |
0.0652 USDT |
0.0647 USDT |
0.0667 USDT |
0.0689 USDT |
| 2025-01-28 |
0.0724 USDT |
1,480,133.0000 UTK |
0.0690 USDT |
0.0683 USDT |
0.0690 USDT |
0.0687 USDT |
| 2025-01-27 |
0.0698 USDT |
37,714.0000 UTK |
0.0728 USDT |
0.0728 USDT |
0.0731 USDT |
0.0728 USDT |
| 2025-01-26 |
0.0702 USDT |
148,667.0000 UTK |
0.0679 USDT |
0.0661 USDT |
0.0679 USDT |
0.0663 USDT |
| 2025-01-25 |
0.0720 USDT |
118,530.0000 UTK |
0.0719 USDT |
0.0716 USDT |
0.0726 USDT |
0.0716 USDT |