Identifier on DigiFinex: zk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0249 USDT |
12,720,596.9000 |
0.0258 USDT |
0.0230 USDT |
0.0236 USDT |
0.0234 USDT |
| 2026-02-02 |
0.0281 USDT |
220,276.9000 |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
| 2026-02-01 |
0.0285 USDT |
716,553.0000 |
0.0277 USDT |
0.0272 USDT |
0.0285 USDT |
0.0282 USDT |
| 2026-01-31 |
0.0218 USDT |
300,076.5000 |
0.0217 USDT |
0.0215 USDT |
0.0219 USDT |
0.0217 USDT |
| 2026-01-30 |
0.0248 USDT |
3,739,009.3000 |
0.0253 USDT |
0.0239 USDT |
0.0243 USDT |
0.0241 USDT |
| 2026-01-29 |
0.0256 USDT |
36,775.9000 |
0.0253 USDT |
0.0253 USDT |
0.0255 USDT |
0.0253 USDT |
| 2026-01-28 |
0.0276 USDT |
85,787.8000 |
0.0273 USDT |
0.0271 USDT |
0.0273 USDT |
0.0273 USDT |
| 2026-01-27 |
0.0283 USDT |
22,894.9000 |
0.0274 USDT |
0.0274 USDT |
0.0274 USDT |
0.0274 USDT |
| 2026-01-26 |
0.0281 USDT |
19,269.8000 |
0.0285 USDT |
0.0285 USDT |
0.0287 USDT |
0.0285 USDT |
| 2026-01-25 |
0.0285 USDT |
2,863,439.6000 |
0.0288 USDT |
0.0280 USDT |
0.0284 USDT |
0.0284 USDT |
| 2026-01-24 |
0.0290 USDT |
57,653.8000 |
0.0286 USDT |
0.0286 USDT |
0.0288 USDT |
0.0288 USDT |
| 2026-01-23 |
0.0295 USDT |
3,176,473.0000 |
0.0292 USDT |
0.0287 USDT |
0.0294 USDT |
0.0297 USDT |
| 2026-01-22 |
0.0305 USDT |
1,652,000.0000 |
0.0304 USDT |
0.0299 USDT |
0.0303 USDT |
0.0303 USDT |
| 2026-01-21 |
0.0304 USDT |
5,547,702.0000 |
0.0304 USDT |
0.0294 USDT |
0.0300 USDT |
0.0311 USDT |
| 2026-01-20 |
0.0309 USDT |
32,844.4000 |
0.0297 USDT |
0.0297 USDT |
0.0301 USDT |
0.0299 USDT |
| 2026-01-19 |
0.0331 USDT |
9,670,991.8000 |
0.0335 USDT |
0.0297 USDT |
0.0319 USDT |
0.0315 USDT |
| 2026-01-18 |
0.0346 USDT |
1,418,011.7000 |
0.0344 USDT |
0.0337 USDT |
0.0342 USDT |
0.0342 USDT |
| 2026-01-17 |
0.0351 USDT |
20,002.4000 |
0.0347 USDT |
0.0347 USDT |
0.0349 USDT |
0.0349 USDT |
| 2026-01-16 |
0.0344 USDT |
3,735,473.1000 |
0.0344 USDT |
0.0337 USDT |
0.0345 USDT |
0.0344 USDT |
| 2026-01-15 |
0.0364 USDT |
5,185,471.6000 |
0.0357 USDT |
0.0341 USDT |
0.0346 USDT |
0.0355 USDT |
| 2026-01-14 |
0.0366 USDT |
7,757,168.4000 |
0.0357 USDT |
0.0357 USDT |
0.0364 USDT |
0.0357 USDT |
| 2026-01-13 |
0.0359 USDT |
15,434,522.1000 |
0.0340 USDT |
0.0340 USDT |
0.0343 USDT |
0.0357 USDT |
| 2026-01-12 |
0.0341 USDT |
98,793.2000 |
0.0335 USDT |
0.0333 USDT |
0.0337 USDT |
0.0333 USDT |
| 2026-01-11 |
0.0347 USDT |
1,573,457.8000 |
0.0342 USDT |
0.0338 USDT |
0.0342 USDT |
0.0347 USDT |
| 2026-01-10 |
0.0342 USDT |
90,943.2000 |
0.0347 USDT |
0.0345 USDT |
0.0349 USDT |
0.0349 USDT |
| 2026-01-09 |
0.0338 USDT |
22,303.9000 |
0.0335 USDT |
0.0335 USDT |
0.0337 USDT |
0.0337 USDT |
| 2026-01-08 |
0.0334 USDT |
6,118.8000 |
0.0334 USDT |
0.0334 USDT |
0.0336 USDT |
0.0336 USDT |
| 2026-01-07 |
0.0351 USDT |
9,097,893.1000 |
0.0347 USDT |
0.0340 USDT |
0.0344 USDT |
0.0340 USDT |
| 2026-01-06 |
0.0393 USDT |
31,883,934.7000 |
0.0399 USDT |
0.0352 USDT |
0.0358 USDT |
0.0360 USDT |
| 2026-01-05 |
0.0331 USDT |
2,830,129.6000 |
0.0325 USDT |
0.0321 USDT |
0.0325 USDT |
0.0338 USDT |
| 2026-01-04 |
0.0331 USDT |
257,568.9000 |
0.0335 USDT |
0.0328 USDT |
0.0335 USDT |
0.0330 USDT |
| 2026-01-03 |
0.0324 USDT |
1,468,970.2000 |
0.0318 USDT |
0.0316 USDT |
0.0318 USDT |
0.0318 USDT |
| 2026-01-02 |
0.0321 USDT |
4,199,207.3000 |
0.0320 USDT |
0.0316 USDT |
0.0318 USDT |
0.0330 USDT |
| 2026-01-01 |
0.0302 USDT |
3,140,323.1000 |
0.0301 USDT |
0.0299 USDT |
0.0303 USDT |
0.0309 USDT |
| 2025-12-31 |
0.0289 USDT |
2,521,476.5000 |
0.0295 USDT |
0.0281 USDT |
0.0285 USDT |
0.0289 USDT |
| 2025-12-30 |
0.0296 USDT |
91,884.2000 |
0.0303 USDT |
0.0299 USDT |
0.0303 USDT |
0.0299 USDT |
| 2025-12-29 |
0.0302 USDT |
2,275,087.7000 |
0.0304 USDT |
0.0295 USDT |
0.0299 USDT |
0.0299 USDT |
| 2025-12-28 |
0.0307 USDT |
1,177,234.2000 |
0.0306 USDT |
0.0293 USDT |
0.0297 USDT |
0.0297 USDT |
| 2025-12-27 |
0.0313 USDT |
170,055.9000 |
0.0318 USDT |
0.0317 USDT |
0.0321 USDT |
0.0317 USDT |
| 2025-12-26 |
0.0290 USDT |
71,828.8000 |
0.0285 USDT |
0.0283 USDT |
0.0287 USDT |
0.0285 USDT |
| 2025-12-25 |
0.0286 USDT |
2,393,448.1000 |
0.0281 USDT |
0.0281 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-12-24 |
0.0280 USDT |
75,954.7000 |
0.0276 USDT |
0.0276 USDT |
0.0280 USDT |
0.0277 USDT |
| 2025-12-23 |
0.0279 USDT |
219,003.0000 |
0.0285 USDT |
0.0285 USDT |
0.0287 USDT |
0.0285 USDT |
| 2025-12-22 |
0.0274 USDT |
272,825.3000 |
0.0276 USDT |
0.0274 USDT |
0.0278 USDT |
0.0274 USDT |
| 2025-12-21 |
0.0280 USDT |
1,393,425.7000 |
0.0281 USDT |
0.0274 USDT |
0.0277 USDT |
0.0276 USDT |
| 2025-12-20 |
0.0280 USDT |
5,053,845.8000 |
0.0282 USDT |
0.0275 USDT |
0.0277 USDT |
0.0281 USDT |
| 2025-12-19 |
0.0262 USDT |
3,819,030.5000 |
0.0264 USDT |
0.0258 USDT |
0.0260 USDT |
0.0274 USDT |
| 2025-12-18 |
0.0274 USDT |
44,280.5000 |
0.0274 USDT |
0.0274 USDT |
0.0276 USDT |
0.0276 USDT |
| 2025-12-17 |
0.0290 USDT |
157,309.0000 |
0.0287 USDT |
0.0285 USDT |
0.0289 USDT |
0.0287 USDT |
| 2025-12-16 |
0.0291 USDT |
4,598,289.3000 |
0.0291 USDT |
0.0288 USDT |
0.0293 USDT |
0.0291 USDT |