Identifier on DigiFinex: utk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |