Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-05 |
0.0817 USDT |
401,825.0000 UTK |
0.0797 USDT |
0.0787 USDT |
0.0791 USDT |
0.0788 USDT |
| 2024-02-04 |
0.0813 USDT |
1,798,315.0000 UTK |
0.0841 USDT |
0.0780 USDT |
0.0801 USDT |
0.0824 USDT |
| 2024-02-03 |
0.0772 USDT |
370,062.0000 UTK |
0.0765 USDT |
0.0762 USDT |
0.0766 USDT |
0.0775 USDT |
| 2024-02-02 |
0.0781 USDT |
201,237.0000 UTK |
0.0774 USDT |
0.0759 USDT |
0.0767 USDT |
0.0770 USDT |
| 2024-02-01 |
0.0820 USDT |
207,657.0000 UTK |
0.0799 USDT |
0.0792 USDT |
0.0799 USDT |
0.0793 USDT |
| 2024-01-31 |
0.0885 USDT |
1,159,689.0000 UTK |
0.0868 USDT |
0.0826 USDT |
0.0839 USDT |
0.0834 USDT |
| 2024-01-30 |
0.0836 USDT |
410,249.0000 UTK |
0.0828 USDT |
0.0816 USDT |
0.0828 USDT |
0.0832 USDT |
| 2024-01-29 |
0.0866 USDT |
4,900,202.0000 UTK |
0.0817 USDT |
0.0817 USDT |
0.0858 USDT |
0.0850 USDT |
| 2024-01-28 |
0.0716 USDT |
709,678.0000 UTK |
0.0701 USDT |
0.0700 USDT |
0.0703 USDT |
0.0736 USDT |
| 2024-01-27 |
0.0703 USDT |
228,452.0000 UTK |
0.0704 USDT |
0.0704 USDT |
0.0710 USDT |
0.0709 USDT |
| 2024-01-26 |
0.0688 USDT |
276,510.0000 UTK |
0.0689 USDT |
0.0688 USDT |
0.0696 USDT |
0.0696 USDT |
| 2024-01-25 |
0.0699 USDT |
2,908,715.0000 UTK |
0.0687 USDT |
0.0678 USDT |
0.0687 USDT |
0.0685 USDT |
| 2024-01-24 |
0.0662 USDT |
276,340.0000 UTK |
0.0659 USDT |
0.0648 USDT |
0.0660 USDT |
0.0676 USDT |
| 2024-01-23 |
0.0640 USDT |
117,826.0000 UTK |
0.0646 USDT |
0.0637 USDT |
0.0642 USDT |
0.0645 USDT |
| 2024-01-22 |
0.0660 USDT |
194,681.0000 UTK |
0.0658 USDT |
0.0642 USDT |
0.0650 USDT |
0.0648 USDT |
| 2024-01-21 |
0.0688 USDT |
211,694.0000 UTK |
0.0688 USDT |
0.0683 USDT |
0.0685 USDT |
0.0683 USDT |
| 2024-01-20 |
0.0686 USDT |
1,246,963.0000 UTK |
0.0683 USDT |
0.0679 USDT |
0.0687 USDT |
0.0698 USDT |
| 2024-01-19 |
0.0647 USDT |
268,292.0000 UTK |
0.0640 USDT |
0.0613 USDT |
0.0635 USDT |
0.0649 USDT |
| 2024-01-18 |
0.0689 USDT |
703,219.0000 UTK |
0.0711 USDT |
0.0653 USDT |
0.0661 USDT |
0.0661 USDT |
| 2024-01-17 |
0.0731 USDT |
72,300.0000 UTK |
0.0729 USDT |
0.0722 USDT |
0.0726 USDT |
0.0727 USDT |
| 2024-01-16 |
0.0735 USDT |
142,128.0000 UTK |
0.0728 USDT |
0.0728 USDT |
0.0734 USDT |
0.0732 USDT |
| 2024-01-15 |
0.0738 USDT |
123,024.0000 UTK |
0.0740 USDT |
0.0739 USDT |
0.0741 USDT |
0.0741 USDT |
| 2024-01-14 |
0.0739 USDT |
182,918.0000 UTK |
0.0739 USDT |
0.0729 USDT |
0.0737 USDT |
0.0732 USDT |
| 2024-01-13 |
0.0735 USDT |
91,226.0000 UTK |
0.0741 USDT |
0.0737 USDT |
0.0742 USDT |
0.0748 USDT |
| 2024-01-12 |
0.0743 USDT |
128,605.0000 UTK |
0.0731 USDT |
0.0708 USDT |
0.0730 USDT |
0.0714 USDT |
| 2024-01-11 |
0.0759 USDT |
188,232.0000 UTK |
0.0746 USDT |
0.0735 USDT |
0.0746 USDT |
0.0744 USDT |
| 2024-01-10 |
0.0699 USDT |
472,851.0000 UTK |
0.0677 USDT |
0.0676 USDT |
0.0691 USDT |
0.0704 USDT |
| 2024-01-09 |
0.0694 USDT |
222,756.0000 UTK |
0.0674 USDT |
0.0672 USDT |
0.0679 USDT |
0.0689 USDT |
| 2024-01-08 |
0.0697 USDT |
175,412.0000 UTK |
0.0699 USDT |
0.0697 USDT |
0.0705 USDT |
0.0715 USDT |
| 2024-01-07 |
0.0733 USDT |
99,840.0000 UTK |
0.0720 USDT |
0.0708 USDT |
0.0715 USDT |
0.0716 USDT |
| 2024-01-06 |
0.0724 USDT |
133,773.0000 UTK |
0.0735 USDT |
0.0733 USDT |
0.0741 USDT |
0.0736 USDT |
| 2024-01-05 |
0.0760 USDT |
283,156.0000 UTK |
0.0747 USDT |
0.0723 USDT |
0.0730 USDT |
0.0729 USDT |
| 2024-01-04 |
0.0766 USDT |
146,414.0000 UTK |
0.0783 USDT |
0.0774 USDT |
0.0782 USDT |
0.0784 USDT |
| 2024-01-03 |
0.0794 USDT |
244,536.0000 UTK |
0.0753 USDT |
0.0752 USDT |
0.0760 USDT |
0.0758 USDT |
| 2024-01-02 |
0.0864 USDT |
154,874.0000 UTK |
0.0858 USDT |
0.0844 USDT |
0.0848 USDT |
0.0848 USDT |
| 2024-01-01 |
0.0836 USDT |
95,812.0000 UTK |
0.0846 USDT |
0.0842 USDT |
0.0848 USDT |
0.0854 USDT |
| 2023-12-31 |
0.0851 USDT |
102,927.0000 UTK |
0.0844 USDT |
0.0834 USDT |
0.0836 USDT |
0.0836 USDT |
| 2023-12-30 |
0.0855 USDT |
100,479.0000 UTK |
0.0856 USDT |
0.0852 USDT |
0.0855 USDT |
0.0854 USDT |
| 2023-12-29 |
0.0873 USDT |
142,110.0000 UTK |
0.0863 USDT |
0.0858 USDT |
0.0866 USDT |
0.0869 USDT |
| 2023-12-28 |
0.0906 USDT |
160,390.0000 UTK |
0.0895 USDT |
0.0874 USDT |
0.0881 USDT |
0.0881 USDT |
| 2023-12-27 |
0.0905 USDT |
160,720.0000 UTK |
0.0906 USDT |
0.0905 USDT |
0.0910 USDT |
0.0910 USDT |
| 2023-12-26 |
0.0900 USDT |
206,577.0000 UTK |
0.0887 USDT |
0.0887 USDT |
0.0901 USDT |
0.0904 USDT |
| 2023-12-25 |
0.0893 USDT |
147,062.0000 UTK |
0.0913 USDT |
0.0898 USDT |
0.0906 USDT |
0.0909 USDT |
| 2023-12-24 |
0.0889 USDT |
224,373.0000 UTK |
0.0907 USDT |
0.0879 USDT |
0.0887 USDT |
0.0879 USDT |
| 2023-12-23 |
0.0856 USDT |
269,784.0000 UTK |
0.0853 USDT |
0.0850 USDT |
0.0856 USDT |
0.0870 USDT |
| 2023-12-22 |
0.0850 USDT |
144,494.0000 UTK |
0.0852 USDT |
0.0849 USDT |
0.0852 USDT |
0.0857 USDT |
| 2023-12-21 |
0.0846 USDT |
314,357.0000 UTK |
0.0841 USDT |
0.0830 USDT |
0.0844 USDT |
0.0847 USDT |
| 2023-12-20 |
0.0846 USDT |
112,944.0000 UTK |
0.0865 USDT |
0.0841 USDT |
0.0846 USDT |
0.0847 USDT |
| 2023-12-19 |
0.0831 USDT |
148,631.0000 UTK |
0.0822 USDT |
0.0808 USDT |
0.0820 USDT |
0.0823 USDT |
| 2023-12-18 |
0.0835 USDT |
76,467.0000 UTK |
0.0825 USDT |
0.0818 USDT |
0.0823 USDT |
0.0818 USDT |