Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-24 |
0.0673 USDT |
1,773,181.0000 UTK |
0.0690 USDT |
0.0681 USDT |
0.0695 USDT |
0.0689 USDT |
| 2025-01-23 |
0.0695 USDT |
3,033,025.0000 UTK |
0.0679 USDT |
0.0649 USDT |
0.0662 USDT |
0.0663 USDT |
| 2025-01-22 |
0.0714 USDT |
2,716,770.0000 UTK |
0.0707 USDT |
0.0668 USDT |
0.0682 USDT |
0.0681 USDT |
| 2025-01-21 |
0.0671 USDT |
2,992,319.0000 UTK |
0.0652 USDT |
0.0647 USDT |
0.0657 USDT |
0.0655 USDT |
| 2025-01-20 |
0.0582 USDT |
1,135,065.0000 UTK |
0.0588 USDT |
0.0558 USDT |
0.0570 USDT |
0.0566 USDT |
| 2025-01-19 |
0.0635 USDT |
4,307,124.0000 UTK |
0.0605 USDT |
0.0579 USDT |
0.0608 USDT |
0.0638 USDT |
| 2025-01-18 |
0.0693 USDT |
158,605.0000 UTK |
0.0676 USDT |
0.0671 USDT |
0.0683 USDT |
0.0677 USDT |
| 2025-01-17 |
0.0730 USDT |
1,609,948.0000 UTK |
0.0733 USDT |
0.0713 USDT |
0.0724 USDT |
0.0723 USDT |
| 2025-01-16 |
0.0728 USDT |
2,141,015.0000 UTK |
0.0731 USDT |
0.0679 USDT |
0.0699 USDT |
0.0711 USDT |
| 2025-01-15 |
0.0701 USDT |
168,536.0000 UTK |
0.0701 USDT |
0.0701 USDT |
0.0718 USDT |
0.0718 USDT |
| 2025-01-14 |
0.0713 USDT |
1,437,217.0000 UTK |
0.0707 USDT |
0.0704 USDT |
0.0713 USDT |
0.0710 USDT |
| 2025-01-13 |
0.0707 USDT |
179,151.0000 UTK |
0.0692 USDT |
0.0686 USDT |
0.0697 USDT |
0.0689 USDT |
| 2025-01-12 |
0.0755 USDT |
1,054,943.0000 UTK |
0.0760 USDT |
0.0737 USDT |
0.0748 USDT |
0.0741 USDT |
| 2025-01-11 |
0.0762 USDT |
533,513.0000 UTK |
0.0758 USDT |
0.0737 USDT |
0.0743 USDT |
0.0744 USDT |
| 2025-01-10 |
0.0770 USDT |
1,556,681.0000 UTK |
0.0749 USDT |
0.0733 USDT |
0.0750 USDT |
0.0776 USDT |
| 2025-01-09 |
0.0791 USDT |
176,077.0000 UTK |
0.0777 USDT |
0.0755 USDT |
0.0779 USDT |
0.0755 USDT |
| 2025-01-08 |
0.0840 USDT |
2,935,427.0000 UTK |
0.0822 USDT |
0.0774 USDT |
0.0802 USDT |
0.0806 USDT |
| 2025-01-07 |
0.0907 USDT |
129,645.0000 UTK |
0.0861 USDT |
0.0850 USDT |
0.0863 USDT |
0.0860 USDT |
| 2025-01-06 |
0.0968 USDT |
673,225.0000 UTK |
0.0983 USDT |
0.0977 USDT |
0.0989 USDT |
0.0986 USDT |
| 2025-01-05 |
0.0985 USDT |
532,455.0000 UTK |
0.0984 USDT |
0.0972 USDT |
0.0985 USDT |
0.0974 USDT |
| 2025-01-04 |
0.0906 USDT |
2,209,037.0000 UTK |
0.0910 USDT |
0.0887 USDT |
0.0900 USDT |
0.0906 USDT |
| 2025-01-03 |
0.0885 USDT |
644,798.0000 UTK |
0.0900 USDT |
0.0898 USDT |
0.0917 USDT |
0.0911 USDT |
| 2025-01-02 |
0.0897 USDT |
37,706.0000 UTK |
0.0891 USDT |
0.0890 USDT |
0.0893 USDT |
0.0891 USDT |
| 2025-01-01 |
0.0893 USDT |
2,130,239.0000 UTK |
0.0890 USDT |
0.0867 USDT |
0.0881 USDT |
0.0886 USDT |