Identifier on DigiFinex: zik_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
0.0218 USDT |
560,897.6600 |
0.0218 USDT |
0.0218 USDT |
0.0219 USDT |
0.0219 USDT |
| 2022-06-01 |
0.0218 USDT |
784,241.1600 |
0.0217 USDT |
0.0217 USDT |
0.0218 USDT |
0.0218 USDT |
| 2022-05-31 |
0.0215 USDT |
824,741.8400 |
0.0217 USDT |
0.0214 USDT |
0.0219 USDT |
0.0217 USDT |
| 2022-05-30 |
0.0203 USDT |
96,350.1800 |
0.0204 USDT |
0.0202 USDT |
0.0204 USDT |
0.0204 USDT |
| 2022-05-29 |
0.0202 USDT |
384,625.3700 |
0.0203 USDT |
0.0200 USDT |
0.0204 USDT |
0.0201 USDT |
| 2022-05-28 |
0.0202 USDT |
316,453.8500 |
0.0203 USDT |
0.0200 USDT |
0.0204 USDT |
0.0201 USDT |
| 2022-05-27 |
0.0202 USDT |
54,049.0500 |
0.0201 USDT |
0.0200 USDT |
0.0203 USDT |
0.0202 USDT |
| 2022-05-26 |
0.0202 USDT |
106,680.1600 |
0.0202 USDT |
0.0200 USDT |
0.0203 USDT |
0.0201 USDT |
| 2022-05-25 |
0.0203 USDT |
1,054,073.7100 |
0.0205 USDT |
0.0201 USDT |
0.0205 USDT |
0.0204 USDT |
| 2022-05-24 |
0.0205 USDT |
0.0100 |
0.0198 USDT |
0.0198 USDT |
0.0198 USDT |
0.0200 USDT |
| 2022-05-23 |
0.0202 USDT |
1,326,091.3200 |
0.0202 USDT |
0.0200 USDT |
0.0207 USDT |
0.0207 USDT |
| 2022-05-22 |
0.0196 USDT |
0.0000 |
0.0195 USDT |
0.0195 USDT |
0.0195 USDT |
0.0195 USDT |
| 2022-05-21 |
0.0196 USDT |
191,090.6000 |
0.0196 USDT |
0.0195 USDT |
0.0196 USDT |
0.0196 USDT |
| 2022-05-20 |
0.0197 USDT |
1,198,275.7600 |
0.0197 USDT |
0.0196 USDT |
0.0198 USDT |
0.0197 USDT |
| 2022-05-19 |
0.0198 USDT |
2,154,374.0500 |
0.0192 USDT |
0.0192 USDT |
0.0193 USDT |
0.0192 USDT |
| 2022-05-18 |
0.0224 USDT |
1,591,384.0100 |
0.0227 USDT |
0.0201 USDT |
0.0227 USDT |
0.0208 USDT |
| 2022-05-17 |
0.0253 USDT |
1,973,409.7500 |
0.0248 USDT |
0.0240 USDT |
0.0249 USDT |
0.0245 USDT |
| 2022-05-16 |
0.0271 USDT |
4,097,973.8300 |
0.0257 USDT |
0.0245 USDT |
0.0259 USDT |
0.0252 USDT |
| 2022-05-15 |
0.0322 USDT |
1,245,416.3000 |
0.0328 USDT |
0.0317 USDT |
0.0328 USDT |
0.0324 USDT |
| 2022-05-14 |
0.0317 USDT |
1,744,028.6700 |
0.0316 USDT |
0.0316 USDT |
0.0319 USDT |
0.0316 USDT |
| 2022-05-13 |
0.0308 USDT |
31,972.5900 |
0.0327 USDT |
0.0321 USDT |
0.0329 USDT |
0.0322 USDT |
| 2022-05-12 |
0.0489 USDT |
1,621,223.1700 |
0.0273 USDT |
0.0099 USDT |
0.0293 USDT |
0.0550 USDT |
| 2022-05-11 |
0.0610 USDT |
483,331.9700 |
0.0614 USDT |
0.0602 USDT |
0.0615 USDT |
0.0613 USDT |
| 2022-05-10 |
0.0613 USDT |
456,130.1600 |
0.0612 USDT |
0.0602 USDT |
0.0618 USDT |
0.0604 USDT |
| 2022-05-09 |
0.0628 USDT |
389,166.5700 |
0.0626 USDT |
0.0610 USDT |
0.0637 USDT |
0.0635 USDT |
| 2022-05-08 |
0.0627 USDT |
423,686.7500 |
0.0625 USDT |
0.0607 USDT |
0.0636 USDT |
0.0610 USDT |
| 2022-05-07 |
0.0641 USDT |
425,417.6000 |
0.0632 USDT |
0.0608 USDT |
0.0636 USDT |
0.0631 USDT |
| 2022-05-06 |
0.0677 USDT |
335,521.8800 |
0.0655 USDT |
0.0651 USDT |
0.0659 USDT |
0.0655 USDT |
| 2022-05-05 |
0.0711 USDT |
371,837.4000 |
0.0713 USDT |
0.0711 USDT |
0.0714 USDT |
0.0712 USDT |
| 2022-05-04 |
0.0701 USDT |
386,569.7300 |
0.0702 USDT |
0.0701 USDT |
0.0704 USDT |
0.0702 USDT |
| 2022-05-03 |
0.0722 USDT |
423,650.1900 |
0.0703 USDT |
0.0700 USDT |
0.0703 USDT |
0.0703 USDT |
| 2022-05-02 |
0.0799 USDT |
396,615.6200 |
0.0791 USDT |
0.0757 USDT |
0.0804 USDT |
0.0803 USDT |
| 2022-05-01 |
0.0817 USDT |
379,001.5900 |
0.0808 USDT |
0.0801 USDT |
0.0809 USDT |
0.0809 USDT |
| 2022-04-30 |
0.0860 USDT |
404,282.0000 |
0.0857 USDT |
0.0851 USDT |
0.0859 USDT |
0.0857 USDT |
| 2022-04-29 |
0.0931 USDT |
422,045.1700 |
0.0928 USDT |
0.0921 USDT |
0.0941 USDT |
0.0923 USDT |
| 2022-04-28 |
0.0968 USDT |
67,588.2100 |
0.0945 USDT |
0.0932 USDT |
0.0939 USDT |
0.0939 USDT |
| 2022-04-27 |
0.1044 USDT |
57,025.0400 |
0.0974 USDT |
0.0970 USDT |
0.0979 USDT |
0.0977 USDT |
| 2022-04-26 |
0.1014 USDT |
78,138.9500 |
0.1141 USDT |
0.0985 USDT |
0.1112 USDT |
0.1074 USDT |
| 2022-04-25 |
0.0976 USDT |
245,227.7000 |
0.0967 USDT |
0.0966 USDT |
0.0969 USDT |
0.0974 USDT |
| 2022-04-24 |
0.0976 USDT |
206,604.8300 |
0.0968 USDT |
0.0951 USDT |
0.0959 USDT |
0.0953 USDT |
| 2022-04-23 |
0.0981 USDT |
338,713.8400 |
0.0993 USDT |
0.0960 USDT |
0.0988 USDT |
0.0986 USDT |
| 2022-04-22 |
0.1003 USDT |
343,956.9400 |
0.0983 USDT |
0.0955 USDT |
0.1004 USDT |
0.0980 USDT |
| 2022-04-21 |
0.1036 USDT |
166,130.8200 |
0.1046 USDT |
0.1032 USDT |
0.1049 USDT |
0.1043 USDT |
| 2022-04-20 |
0.1024 USDT |
155,314.2800 |
0.1045 USDT |
0.1023 USDT |
0.1046 USDT |
0.1037 USDT |
| 2022-04-19 |
0.1023 USDT |
1,199,727.5100 |
0.1021 USDT |
0.0999 USDT |
0.1034 USDT |
0.0999 USDT |
| 2022-04-18 |
0.1056 USDT |
1,384,243.1600 |
0.1030 USDT |
0.1000 USDT |
0.1040 USDT |
0.1040 USDT |
| 2022-04-17 |
0.1071 USDT |
0.0000 |
0.1130 USDT |
0.1130 USDT |
0.1130 USDT |
0.1130 USDT |
| 2022-04-16 |
0.1042 USDT |
278,786.2400 |
0.1020 USDT |
0.1004 USDT |
0.1030 USDT |
0.1062 USDT |
| 2022-04-15 |
0.1057 USDT |
137,666.0500 |
0.1028 USDT |
0.1006 USDT |
0.1045 USDT |
0.1062 USDT |