Identifier on DigiFinex: zk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.0522 USDT |
1,803,922.1000 |
0.0532 USDT |
0.0516 USDT |
0.0520 USDT |
0.0540 USDT |
| 2025-05-03 |
0.0549 USDT |
187,788.3000 |
0.0520 USDT |
0.0519 USDT |
0.0525 USDT |
0.0523 USDT |
| 2025-05-02 |
0.0578 USDT |
686,705.3000 |
0.0578 USDT |
0.0568 USDT |
0.0571 USDT |
0.0571 USDT |
| 2025-05-01 |
0.0587 USDT |
92,970.6000 |
0.0590 USDT |
0.0584 USDT |
0.0590 USDT |
0.0584 USDT |
| 2025-04-30 |
0.0581 USDT |
2,401,099.6000 |
0.0580 USDT |
0.0555 USDT |
0.0569 USDT |
0.0578 USDT |
| 2025-04-29 |
0.0603 USDT |
73,575.5000 |
0.0611 USDT |
0.0606 USDT |
0.0611 USDT |
0.0606 USDT |
| 2025-04-28 |
0.0588 USDT |
718,877.6000 |
0.0590 USDT |
0.0586 USDT |
0.0590 USDT |
0.0589 USDT |
| 2025-04-27 |
0.0593 USDT |
482,880.6000 |
0.0579 USDT |
0.0575 USDT |
0.0577 USDT |
0.0578 USDT |
| 2025-04-26 |
0.0606 USDT |
89,192.7000 |
0.0612 USDT |
0.0611 USDT |
0.0615 USDT |
0.0611 USDT |
| 2025-04-25 |
0.0589 USDT |
11,162.1000 |
0.0582 USDT |
0.0582 USDT |
0.0586 USDT |
0.0586 USDT |
| 2025-04-24 |
0.0549 USDT |
3,080,768.6000 |
0.0546 USDT |
0.0536 USDT |
0.0544 USDT |
0.0554 USDT |
| 2025-04-23 |
0.0554 USDT |
2,080,324.4000 |
0.0564 USDT |
0.0534 USDT |
0.0547 USDT |
0.0551 USDT |
| 2025-04-22 |
0.0521 USDT |
124,856.1000 |
0.0538 USDT |
0.0538 USDT |
0.0549 USDT |
0.0547 USDT |
| 2025-04-21 |
0.0520 USDT |
984,849.0000 |
0.0525 USDT |
0.0509 USDT |
0.0516 USDT |
0.0518 USDT |
| 2025-04-20 |
0.0506 USDT |
36,886.8000 |
0.0506 USDT |
0.0506 USDT |
0.0508 USDT |
0.0508 USDT |
| 2025-04-19 |
0.0488 USDT |
1,497,621.3000 |
0.0485 USDT |
0.0483 USDT |
0.0486 USDT |
0.0503 USDT |
| 2025-04-18 |
0.0485 USDT |
127,134.9000 |
0.0480 USDT |
0.0480 USDT |
0.0482 USDT |
0.0482 USDT |
| 2025-04-17 |
0.0478 USDT |
2,038,454.7000 |
0.0474 USDT |
0.0473 USDT |
0.0480 USDT |
0.0476 USDT |
| 2025-04-16 |
0.0476 USDT |
31,563.7000 |
0.0475 USDT |
0.0475 USDT |
0.0477 USDT |
0.0475 USDT |
| 2025-04-15 |
0.0452 USDT |
21,326,469.5000 |
0.0485 USDT |
0.0400 USDT |
0.0462 USDT |
0.0464 USDT |
| 2025-04-14 |
0.0512 USDT |
2,501,772.1000 |
0.0523 USDT |
0.0492 USDT |
0.0496 USDT |
0.0494 USDT |
| 2025-04-13 |
0.0537 USDT |
39,680.3000 |
0.0507 USDT |
0.0507 USDT |
0.0511 USDT |
0.0511 USDT |
| 2025-04-12 |
0.0536 USDT |
62,379.2000 |
0.0554 USDT |
0.0550 USDT |
0.0554 USDT |
0.0550 USDT |
| 2025-04-11 |
0.0525 USDT |
132,385.1000 |
0.0535 USDT |
0.0533 USDT |
0.0537 USDT |
0.0533 USDT |
| 2025-04-10 |
0.0527 USDT |
140,855.2000 |
0.0516 USDT |
0.0514 USDT |
0.0518 USDT |
0.0514 USDT |
| 2025-04-09 |
0.0514 USDT |
224,498.2000 |
0.0561 USDT |
0.0556 USDT |
0.0564 USDT |
0.0561 USDT |
| 2025-04-08 |
0.0510 USDT |
2,676,996.9000 |
0.0521 USDT |
0.0486 USDT |
0.0494 USDT |
0.0492 USDT |
| 2025-04-07 |
0.0506 USDT |
5,289,746.4000 |
0.0496 USDT |
0.0495 USDT |
0.0513 USDT |
0.0523 USDT |
| 2025-04-06 |
0.0546 USDT |
33,138.9000 |
0.0509 USDT |
0.0505 USDT |
0.0515 USDT |
0.0513 USDT |
| 2025-04-05 |
0.0592 USDT |
136,100.6000 |
0.0582 USDT |
0.0582 USDT |
0.0590 USDT |
0.0587 USDT |
| 2025-04-04 |
0.0604 USDT |
40,125.9000 |
0.0600 USDT |
0.0596 USDT |
0.0602 USDT |
0.0598 USDT |
| 2025-04-03 |
0.0613 USDT |
30,849.7000 |
0.0606 USDT |
0.0606 USDT |
0.0610 USDT |
0.0606 USDT |
| 2025-04-02 |
0.0644 USDT |
146,851.8000 |
0.0640 USDT |
0.0627 USDT |
0.0642 USDT |
0.0629 USDT |
| 2025-04-01 |
0.0671 USDT |
90,127.3000 |
0.0681 USDT |
0.0673 USDT |
0.0681 USDT |
0.0673 USDT |
| 2025-03-31 |
0.0664 USDT |
13,020.2000 |
0.0661 USDT |
0.0661 USDT |
0.0665 USDT |
0.0665 USDT |
| 2025-03-30 |
0.0666 USDT |
1,033,250.3000 |
0.0672 USDT |
0.0661 USDT |
0.0667 USDT |
0.0676 USDT |
| 2025-03-29 |
0.0678 USDT |
62,792.4000 |
0.0651 USDT |
0.0651 USDT |
0.0657 USDT |
0.0651 USDT |
| 2025-03-28 |
0.0724 USDT |
832,799.8000 |
0.0708 USDT |
0.0691 USDT |
0.0701 USDT |
0.0706 USDT |
| 2025-03-27 |
0.0781 USDT |
43,147.5000 |
0.0776 USDT |
0.0774 USDT |
0.0778 USDT |
0.0774 USDT |
| 2025-03-26 |
0.0795 USDT |
109,825.9000 |
0.0777 USDT |
0.0769 USDT |
0.0779 USDT |
0.0778 USDT |
| 2025-03-25 |
0.0808 USDT |
952,371.9000 |
0.0798 USDT |
0.0793 USDT |
0.0802 USDT |
0.0813 USDT |
| 2025-03-24 |
0.0809 USDT |
39,255.0000 |
0.0818 USDT |
0.0814 USDT |
0.0822 USDT |
0.0817 USDT |
| 2025-03-23 |
0.0809 USDT |
6,522,101.4000 |
0.0817 USDT |
0.0791 USDT |
0.0802 USDT |
0.0798 USDT |
| 2025-03-22 |
0.0749 USDT |
1,931,321.7000 |
0.0755 USDT |
0.0741 USDT |
0.0749 USDT |
0.0775 USDT |
| 2025-03-21 |
0.0710 USDT |
944,927.6000 |
0.0705 USDT |
0.0701 USDT |
0.0710 USDT |
0.0721 USDT |
| 2025-03-20 |
0.0720 USDT |
1,064,085.2000 |
0.0710 USDT |
0.0706 USDT |
0.0715 USDT |
0.0711 USDT |
| 2025-03-19 |
0.0714 USDT |
101,000.8000 |
0.0726 USDT |
0.0726 USDT |
0.0735 USDT |
0.0727 USDT |
| 2025-03-18 |
0.0700 USDT |
75,391.8000 |
0.0681 USDT |
0.0675 USDT |
0.0681 USDT |
0.0677 USDT |
| 2025-03-17 |
0.0715 USDT |
7,897.6000 |
0.0723 USDT |
0.0721 USDT |
0.0723 USDT |
0.0721 USDT |
| 2025-03-16 |
0.0708 USDT |
65,649.4000 |
0.0705 USDT |
0.0704 USDT |
0.0708 USDT |
0.0706 USDT |