Identifier on DigiFinex: zk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.0306 USDT |
330.3000 |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
| 2025-12-13 |
0.0310 USDT |
10,813.1000 |
0.0310 USDT |
0.0308 USDT |
0.0310 USDT |
0.0308 USDT |
| 2025-12-12 |
0.0324 USDT |
105,592.3000 |
0.0312 USDT |
0.0312 USDT |
0.0314 USDT |
0.0314 USDT |
| 2025-12-11 |
0.0344 USDT |
973.2000 |
0.0331 USDT |
0.0329 USDT |
0.0331 USDT |
0.0331 USDT |
| 2025-12-10 |
0.0354 USDT |
40,788.3000 |
0.0346 USDT |
0.0344 USDT |
0.0348 USDT |
0.0344 USDT |
| 2025-12-09 |
0.0338 USDT |
1,168,402.1000 |
0.0363 USDT |
0.0352 USDT |
0.0363 USDT |
0.0354 USDT |
| 2025-12-08 |
0.0328 USDT |
2,720,350.9000 |
0.0319 USDT |
0.0315 USDT |
0.0321 USDT |
0.0332 USDT |
| 2025-12-07 |
0.0329 USDT |
5,169,858.3000 |
0.0330 USDT |
0.0318 USDT |
0.0329 USDT |
0.0341 USDT |
| 2025-12-06 |
0.0332 USDT |
85,685.6000 |
0.0330 USDT |
0.0330 USDT |
0.0336 USDT |
0.0330 USDT |
| 2025-12-05 |
0.0361 USDT |
453,564.8000 |
0.0336 USDT |
0.0334 USDT |
0.0338 USDT |
0.0336 USDT |
| 2025-12-04 |
0.0373 USDT |
3,693,507.1000 |
0.0383 USDT |
0.0367 USDT |
0.0369 USDT |
0.0369 USDT |
| 2025-12-03 |
0.0356 USDT |
54,856.4000 |
0.0359 USDT |
0.0359 USDT |
0.0361 USDT |
0.0361 USDT |
| 2025-12-02 |
0.0349 USDT |
6,065,994.7000 |
0.0336 USDT |
0.0328 USDT |
0.0336 USDT |
0.0362 USDT |
| 2025-12-01 |
0.0348 USDT |
7,105,098.8000 |
0.0365 USDT |
0.0331 USDT |
0.0336 USDT |
0.0346 USDT |
| 2025-11-30 |
0.0381 USDT |
604,989.5000 |
0.0376 USDT |
0.0375 USDT |
0.0377 USDT |
0.0377 USDT |
| 2025-11-29 |
0.0388 USDT |
2,186,571.4000 |
0.0390 USDT |
0.0376 USDT |
0.0380 USDT |
0.0377 USDT |
| 2025-11-28 |
0.0394 USDT |
5,241,535.6000 |
0.0386 USDT |
0.0383 USDT |
0.0385 USDT |
0.0392 USDT |
| 2025-11-27 |
0.0403 USDT |
53,405.3000 |
0.0409 USDT |
0.0409 USDT |
0.0409 USDT |
0.0409 USDT |
| 2025-11-26 |
0.0407 USDT |
1,269,676.2000 |
0.0394 USDT |
0.0391 USDT |
0.0401 USDT |
0.0394 USDT |
| 2025-11-25 |
0.0393 USDT |
149,559.3000 |
0.0384 USDT |
0.0382 USDT |
0.0384 USDT |
0.0382 USDT |
| 2025-11-24 |
0.0388 USDT |
244,971.5000 |
0.0402 USDT |
0.0402 USDT |
0.0406 USDT |
0.0402 USDT |
| 2025-11-23 |
0.0391 USDT |
293,836.2000 |
0.0383 USDT |
0.0381 USDT |
0.0389 USDT |
0.0389 USDT |
| 2025-11-22 |
0.0395 USDT |
5,448,710.2000 |
0.0397 USDT |
0.0380 USDT |
0.0388 USDT |
0.0389 USDT |
| 2025-11-21 |
0.0437 USDT |
13,092,378.8000 |
0.0436 USDT |
0.0384 USDT |
0.0418 USDT |
0.0419 USDT |
| 2025-11-20 |
0.0506 USDT |
17,603,798.7000 |
0.0527 USDT |
0.0482 USDT |
0.0493 USDT |
0.0487 USDT |
| 2025-11-19 |
0.0471 USDT |
366,669.4000 |
0.0486 USDT |
0.0483 USDT |
0.0490 USDT |
0.0483 USDT |
| 2025-11-18 |
0.0464 USDT |
10,641,327.9000 |
0.0452 USDT |
0.0446 USDT |
0.0460 USDT |
0.0475 USDT |
| 2025-11-17 |
0.0530 USDT |
8,879,529.0000 |
0.0528 USDT |
0.0494 USDT |
0.0502 USDT |
0.0501 USDT |
| 2025-11-16 |
0.0531 USDT |
26,248,265.8000 |
0.0520 USDT |
0.0502 USDT |
0.0527 USDT |
0.0532 USDT |
| 2025-11-15 |
0.0518 USDT |
481,895.0000 |
0.0495 USDT |
0.0490 USDT |
0.0498 USDT |
0.0496 USDT |
| 2025-11-14 |
0.0490 USDT |
22,396,007.3000 |
0.0467 USDT |
0.0448 USDT |
0.0462 USDT |
0.0510 USDT |
| 2025-11-13 |
0.0494 USDT |
308,330.3000 |
0.0496 USDT |
0.0489 USDT |
0.0498 USDT |
0.0491 USDT |
| 2025-11-12 |
0.0506 USDT |
327,076.2000 |
0.0498 USDT |
0.0489 USDT |
0.0498 USDT |
0.0489 USDT |
| 2025-11-11 |
0.0563 USDT |
678,199.2000 |
0.0533 USDT |
0.0532 USDT |
0.0544 USDT |
0.0538 USDT |
| 2025-11-10 |
0.0601 USDT |
509,713.2000 |
0.0634 USDT |
0.0630 USDT |
0.0640 USDT |
0.0638 USDT |
| 2025-11-09 |
0.0577 USDT |
161,698.6000 |
0.0586 USDT |
0.0580 USDT |
0.0590 USDT |
0.0586 USDT |
| 2025-11-08 |
0.0624 USDT |
1,160,698.0000 |
0.0595 USDT |
0.0575 USDT |
0.0597 USDT |
0.0575 USDT |
| 2025-11-07 |
0.0700 USDT |
318,502.1000 |
0.0674 USDT |
0.0670 USDT |
0.0678 USDT |
0.0675 USDT |
| 2025-11-06 |
0.0752 USDT |
3,653,397.3000 |
0.0673 USDT |
0.0671 USDT |
0.0720 USDT |
0.0709 USDT |
| 2025-11-05 |
0.0687 USDT |
1,934,388.7000 |
0.0800 USDT |
0.0800 USDT |
0.0846 USDT |
0.0841 USDT |
| 2025-11-04 |
0.0534 USDT |
63,837,704.4000 |
0.0527 USDT |
0.0504 USDT |
0.0520 USDT |
0.0520 USDT |
| 2025-11-03 |
0.0528 USDT |
48,499,797.1000 |
0.0523 USDT |
0.0449 USDT |
0.0481 USDT |
0.0505 USDT |
| 2025-11-02 |
0.0599 USDT |
3,313,879.6000 |
0.0646 USDT |
0.0616 USDT |
0.0646 USDT |
0.0619 USDT |
| 2025-11-01 |
0.0345 USDT |
3,315,835.1000 |
0.0386 USDT |
0.0379 USDT |
0.0394 USDT |
0.0394 USDT |
| 2025-10-31 |
0.0293 USDT |
968,528.4000 |
0.0295 USDT |
0.0291 USDT |
0.0293 USDT |
0.0295 USDT |
| 2025-10-30 |
0.0312 USDT |
3,424,867.9000 |
0.0313 USDT |
0.0283 USDT |
0.0289 USDT |
0.0285 USDT |
| 2025-10-29 |
0.0316 USDT |
1,200,210.8000 |
0.0328 USDT |
0.0311 USDT |
0.0330 USDT |
0.0319 USDT |
| 2025-10-28 |
0.0328 USDT |
24,247.5000 |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
| 2025-10-27 |
0.0336 USDT |
3,058,544.8000 |
0.0343 USDT |
0.0327 USDT |
0.0331 USDT |
0.0338 USDT |
| 2025-10-26 |
0.0322 USDT |
236,051.2000 |
0.0321 USDT |
0.0321 USDT |
0.0329 USDT |
0.0325 USDT |