Identifier on DigiFinex: zk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.0610 USDT |
1,264,732.7000 |
0.0603 USDT |
0.0589 USDT |
0.0609 USDT |
0.0603 USDT |
| 2025-07-21 |
0.0635 USDT |
1,988,148.8000 |
0.0644 USDT |
0.0623 USDT |
0.0629 USDT |
0.0627 USDT |
| 2025-07-20 |
0.0625 USDT |
1,944,805.4000 |
0.0627 USDT |
0.0621 USDT |
0.0629 USDT |
0.0621 USDT |
| 2025-07-19 |
0.0590 USDT |
1,240,542.5000 |
0.0588 USDT |
0.0577 USDT |
0.0584 USDT |
0.0603 USDT |
| 2025-07-18 |
0.0619 USDT |
2,647,889.7000 |
0.0620 USDT |
0.0574 USDT |
0.0595 USDT |
0.0583 USDT |
| 2025-07-17 |
0.0610 USDT |
2,527,923.1000 |
0.0590 USDT |
0.0587 USDT |
0.0597 USDT |
0.0602 USDT |
| 2025-07-16 |
0.0602 USDT |
22,260.5000 |
0.0621 USDT |
0.0618 USDT |
0.0621 USDT |
0.0620 USDT |
| 2025-07-15 |
0.0545 USDT |
247,181.2000 |
0.0560 USDT |
0.0558 USDT |
0.0571 USDT |
0.0568 USDT |
| 2025-07-14 |
0.0566 USDT |
2,290,805.6000 |
0.0575 USDT |
0.0541 USDT |
0.0542 USDT |
0.0542 USDT |
| 2025-07-13 |
0.0555 USDT |
1,323,958.3000 |
0.0570 USDT |
0.0553 USDT |
0.0567 USDT |
0.0569 USDT |
| 2025-07-12 |
0.0551 USDT |
2,135,224.8000 |
0.0561 USDT |
0.0519 USDT |
0.0535 USDT |
0.0542 USDT |
| 2025-07-11 |
0.0572 USDT |
352,415.1000 |
0.0593 USDT |
0.0593 USDT |
0.0607 USDT |
0.0597 USDT |
| 2025-07-10 |
0.0517 USDT |
372,308.5000 |
0.0555 USDT |
0.0554 USDT |
0.0566 USDT |
0.0566 USDT |
| 2025-07-09 |
0.0464 USDT |
2,527,747.5000 |
0.0463 USDT |
0.0459 USDT |
0.0463 USDT |
0.0468 USDT |
| 2025-07-08 |
0.0453 USDT |
86,733.1000 |
0.0459 USDT |
0.0459 USDT |
0.0463 USDT |
0.0461 USDT |
| 2025-07-07 |
0.0461 USDT |
34,083.8000 |
0.0452 USDT |
0.0451 USDT |
0.0455 USDT |
0.0453 USDT |
| 2025-07-06 |
0.0451 USDT |
19,493.0000 |
0.0462 USDT |
0.0462 USDT |
0.0464 USDT |
0.0462 USDT |
| 2025-07-05 |
0.0455 USDT |
582,100.4000 |
0.0452 USDT |
0.0444 USDT |
0.0447 USDT |
0.0448 USDT |
| 2025-07-04 |
0.0474 USDT |
4,145.9000 |
0.0455 USDT |
0.0455 USDT |
0.0457 USDT |
0.0455 USDT |
| 2025-07-03 |
0.0492 USDT |
1,976,913.5000 |
0.0502 USDT |
0.0479 USDT |
0.0485 USDT |
0.0485 USDT |
| 2025-07-02 |
0.0459 USDT |
116,184.0000 |
0.0488 USDT |
0.0488 USDT |
0.0490 USDT |
0.0488 USDT |
| 2025-07-01 |
0.0470 USDT |
110,304.2000 |
0.0462 USDT |
0.0458 USDT |
0.0462 USDT |
0.0458 USDT |
| 2025-06-30 |
0.0487 USDT |
10,479.6000 |
0.0477 USDT |
0.0477 USDT |
0.0479 USDT |
0.0479 USDT |
| 2025-06-29 |
0.0472 USDT |
2,538,950.1000 |
0.0475 USDT |
0.0463 USDT |
0.0467 USDT |
0.0474 USDT |
| 2025-06-28 |
0.0448 USDT |
986,765.9000 |
0.0448 USDT |
0.0446 USDT |
0.0448 USDT |
0.0461 USDT |
| 2025-06-27 |
0.0455 USDT |
1,964,008.5000 |
0.0452 USDT |
0.0437 USDT |
0.0443 USDT |
0.0443 USDT |
| 2025-06-26 |
0.0450 USDT |
4,064,146.2000 |
0.0432 USDT |
0.0426 USDT |
0.0433 USDT |
0.0462 USDT |
| 2025-06-25 |
0.0452 USDT |
81,097.3000 |
0.0439 USDT |
0.0439 USDT |
0.0447 USDT |
0.0447 USDT |
| 2025-06-24 |
0.0434 USDT |
2,692,165.7000 |
0.0447 USDT |
0.0444 USDT |
0.0448 USDT |
0.0448 USDT |
| 2025-06-23 |
0.0390 USDT |
1,768,682.5000 |
0.0397 USDT |
0.0393 USDT |
0.0395 USDT |
0.0402 USDT |
| 2025-06-22 |
0.0396 USDT |
199,682.4000 |
0.0380 USDT |
0.0378 USDT |
0.0382 USDT |
0.0380 USDT |
| 2025-06-21 |
0.0436 USDT |
22,803.7000 |
0.0426 USDT |
0.0424 USDT |
0.0428 USDT |
0.0426 USDT |
| 2025-06-20 |
0.0457 USDT |
168,719.1000 |
0.0465 USDT |
0.0463 USDT |
0.0469 USDT |
0.0463 USDT |
| 2025-06-19 |
0.0458 USDT |
128,504.3000 |
0.0456 USDT |
0.0453 USDT |
0.0457 USDT |
0.0453 USDT |
| 2025-06-18 |
0.0480 USDT |
75,505.2000 |
0.0464 USDT |
0.0462 USDT |
0.0464 USDT |
0.0462 USDT |
| 2025-06-17 |
0.0486 USDT |
62,999.4000 |
0.0477 USDT |
0.0473 USDT |
0.0479 USDT |
0.0473 USDT |
| 2025-06-16 |
0.0503 USDT |
978,841.9000 |
0.0510 USDT |
0.0506 USDT |
0.0510 USDT |
0.0513 USDT |
| 2025-06-15 |
0.0503 USDT |
1,224,791.7000 |
0.0506 USDT |
0.0487 USDT |
0.0498 USDT |
0.0498 USDT |
| 2025-06-14 |
0.0511 USDT |
1,425,128.3000 |
0.0515 USDT |
0.0512 USDT |
0.0516 USDT |
0.0523 USDT |
| 2025-06-13 |
0.0517 USDT |
1,943,189.7000 |
0.0521 USDT |
0.0475 USDT |
0.0484 USDT |
0.0489 USDT |
| 2025-06-12 |
0.0548 USDT |
810,038.7000 |
0.0542 USDT |
0.0533 USDT |
0.0542 USDT |
0.0541 USDT |
| 2025-06-11 |
0.0575 USDT |
1,157,320.8000 |
0.0576 USDT |
0.0558 USDT |
0.0566 USDT |
0.0578 USDT |
| 2025-06-10 |
0.0551 USDT |
857,871.5000 |
0.0569 USDT |
0.0552 USDT |
0.0559 USDT |
0.0557 USDT |
| 2025-06-09 |
0.0533 USDT |
40,966.1000 |
0.0534 USDT |
0.0532 USDT |
0.0535 USDT |
0.0533 USDT |
| 2025-06-08 |
0.0533 USDT |
232,028.8000 |
0.0535 USDT |
0.0535 USDT |
0.0540 USDT |
0.0536 USDT |
| 2025-06-07 |
0.0542 USDT |
718,476.8000 |
0.0545 USDT |
0.0540 USDT |
0.0544 USDT |
0.0540 USDT |
| 2025-06-06 |
0.0531 USDT |
78,871.4000 |
0.0530 USDT |
0.0524 USDT |
0.0530 USDT |
0.0525 USDT |
| 2025-06-05 |
0.0549 USDT |
275,688.6000 |
0.0530 USDT |
0.0516 USDT |
0.0530 USDT |
0.0523 USDT |
| 2025-06-04 |
0.0593 USDT |
1,783,707.5000 |
0.0598 USDT |
0.0575 USDT |
0.0583 USDT |
0.0605 USDT |
| 2025-06-03 |
0.0578 USDT |
97,164.4000 |
0.0598 USDT |
0.0585 USDT |
0.0600 USDT |
0.0593 USDT |