Identifier on DigiFinex: zk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
0.0336 USDT |
2,440,069.6000 |
0.0334 USDT |
0.0327 USDT |
0.0329 USDT |
0.0331 USDT |
| 2025-10-23 |
0.0332 USDT |
154,984.6000 |
0.0331 USDT |
0.0327 USDT |
0.0333 USDT |
0.0331 USDT |
| 2025-10-22 |
0.0337 USDT |
4,002,955.9000 |
0.0337 USDT |
0.0316 USDT |
0.0321 USDT |
0.0324 USDT |
| 2025-10-21 |
0.0370 USDT |
86,727.7000 |
0.0375 USDT |
0.0371 USDT |
0.0375 USDT |
0.0371 USDT |
| 2025-10-20 |
0.0379 USDT |
175,794.3000 |
0.0379 USDT |
0.0371 USDT |
0.0379 USDT |
0.0377 USDT |
| 2025-10-19 |
0.0361 USDT |
90,022.5000 |
0.0366 USDT |
0.0364 USDT |
0.0368 USDT |
0.0364 USDT |
| 2025-10-18 |
0.0361 USDT |
109,246.7000 |
0.0371 USDT |
0.0369 USDT |
0.0375 USDT |
0.0369 USDT |
| 2025-10-17 |
0.0354 USDT |
3,624,596.0000 |
0.0338 USDT |
0.0333 USDT |
0.0343 USDT |
0.0360 USDT |
| 2025-10-16 |
0.0377 USDT |
119,173.6000 |
0.0380 USDT |
0.0374 USDT |
0.0380 USDT |
0.0374 USDT |
| 2025-10-15 |
0.0395 USDT |
2,900,524.0000 |
0.0401 USDT |
0.0371 USDT |
0.0373 USDT |
0.0373 USDT |
| 2025-10-14 |
0.0401 USDT |
2,962,651.4000 |
0.0382 USDT |
0.0373 USDT |
0.0383 USDT |
0.0390 USDT |
| 2025-10-13 |
0.0409 USDT |
5,662,989.6000 |
0.0414 USDT |
0.0398 USDT |
0.0413 USDT |
0.0425 USDT |
| 2025-10-12 |
0.0399 USDT |
86,680.4000 |
0.0415 USDT |
0.0415 USDT |
0.0423 USDT |
0.0421 USDT |
| 2025-10-11 |
0.0380 USDT |
1,958.2000 |
0.0423 USDT |
0.0423 USDT |
0.0423 USDT |
0.0423 USDT |
| 2025-10-10 |
0.0561 USDT |
3,072,210.1000 |
0.0550 USDT |
0.0548 USDT |
0.0560 USDT |
0.0581 USDT |
| 2025-10-09 |
0.0564 USDT |
2,315,550.2000 |
0.0566 USDT |
0.0534 USDT |
0.0542 USDT |
0.0543 USDT |
| 2025-10-08 |
0.0566 USDT |
43,616.4000 |
0.0569 USDT |
0.0569 USDT |
0.0573 USDT |
0.0571 USDT |
| 2025-10-07 |
0.0578 USDT |
39,381.2000 |
0.0552 USDT |
0.0550 USDT |
0.0554 USDT |
0.0552 USDT |
| 2025-10-06 |
0.0550 USDT |
332,492.5000 |
0.0571 USDT |
0.0571 USDT |
0.0582 USDT |
0.0575 USDT |
| 2025-10-05 |
0.0551 USDT |
375.3000 |
0.0550 USDT |
0.0550 USDT |
0.0552 USDT |
0.0552 USDT |
| 2025-10-04 |
0.0558 USDT |
1,260,445.1000 |
0.0555 USDT |
0.0546 USDT |
0.0549 USDT |
0.0547 USDT |
| 2025-10-03 |
0.0562 USDT |
1,467,408.5000 |
0.0570 USDT |
0.0551 USDT |
0.0555 USDT |
0.0551 USDT |
| 2025-10-02 |
0.0565 USDT |
1,361,733.5000 |
0.0566 USDT |
0.0551 USDT |
0.0561 USDT |
0.0568 USDT |
| 2025-10-01 |
0.0524 USDT |
47,093.9000 |
0.0536 USDT |
0.0534 USDT |
0.0538 USDT |
0.0538 USDT |
| 2025-09-30 |
0.0500 USDT |
63,396.8000 |
0.0490 USDT |
0.0489 USDT |
0.0493 USDT |
0.0491 USDT |
| 2025-09-29 |
0.0501 USDT |
74,904.6000 |
0.0496 USDT |
0.0494 USDT |
0.0498 USDT |
0.0498 USDT |
| 2025-09-28 |
0.0494 USDT |
78,894.6000 |
0.0499 USDT |
0.0497 USDT |
0.0499 USDT |
0.0499 USDT |
| 2025-09-27 |
0.0503 USDT |
16,840.2000 |
0.0501 USDT |
0.0500 USDT |
0.0503 USDT |
0.0500 USDT |
| 2025-09-26 |
0.0479 USDT |
50,173.8000 |
0.0498 USDT |
0.0496 USDT |
0.0500 USDT |
0.0499 USDT |
| 2025-09-25 |
0.0484 USDT |
40,421.6000 |
0.0476 USDT |
0.0472 USDT |
0.0476 USDT |
0.0474 USDT |
| 2025-09-24 |
0.0502 USDT |
52,106.2000 |
0.0510 USDT |
0.0508 USDT |
0.0510 USDT |
0.0510 USDT |
| 2025-09-23 |
0.0501 USDT |
67,651.5000 |
0.0504 USDT |
0.0502 USDT |
0.0506 USDT |
0.0506 USDT |
| 2025-09-22 |
0.0515 USDT |
2,585,439.3000 |
0.0503 USDT |
0.0489 USDT |
0.0498 USDT |
0.0496 USDT |
| 2025-09-21 |
0.0568 USDT |
57,993.6000 |
0.0563 USDT |
0.0563 USDT |
0.0565 USDT |
0.0563 USDT |
| 2025-09-20 |
0.0555 USDT |
62,072.0000 |
0.0551 USDT |
0.0551 USDT |
0.0555 USDT |
0.0551 USDT |
| 2025-09-19 |
0.0583 USDT |
1,855,958.1000 |
0.0584 USDT |
0.0559 USDT |
0.0567 USDT |
0.0559 USDT |
| 2025-09-18 |
0.0592 USDT |
1,686,658.3000 |
0.0591 USDT |
0.0580 USDT |
0.0585 USDT |
0.0584 USDT |
| 2025-09-17 |
0.0575 USDT |
1,543,190.5000 |
0.0578 USDT |
0.0565 USDT |
0.0571 USDT |
0.0573 USDT |
| 2025-09-16 |
0.0574 USDT |
252,156.0000 |
0.0573 USDT |
0.0567 USDT |
0.0578 USDT |
0.0569 USDT |
| 2025-09-15 |
0.0590 USDT |
177,611.2000 |
0.0578 USDT |
0.0574 USDT |
0.0581 USDT |
0.0576 USDT |
| 2025-09-14 |
0.0611 USDT |
1,421,393.1000 |
0.0623 USDT |
0.0587 USDT |
0.0595 USDT |
0.0601 USDT |
| 2025-09-13 |
0.0631 USDT |
2,616,083.8000 |
0.0627 USDT |
0.0613 USDT |
0.0622 USDT |
0.0622 USDT |
| 2025-09-12 |
0.0610 USDT |
1,219,344.4000 |
0.0614 USDT |
0.0599 USDT |
0.0605 USDT |
0.0620 USDT |
| 2025-09-11 |
0.0610 USDT |
1,381,386.0000 |
0.0616 USDT |
0.0599 USDT |
0.0605 USDT |
0.0604 USDT |
| 2025-09-10 |
0.0608 USDT |
765,091.4000 |
0.0617 USDT |
0.0599 USDT |
0.0603 USDT |
0.0611 USDT |
| 2025-09-09 |
0.0607 USDT |
2,185,728.7000 |
0.0616 USDT |
0.0590 USDT |
0.0603 USDT |
0.0595 USDT |
| 2025-09-08 |
0.0584 USDT |
14,493.5000 |
0.0586 USDT |
0.0586 USDT |
0.0588 USDT |
0.0588 USDT |
| 2025-09-07 |
0.0570 USDT |
88,909.8000 |
0.0572 USDT |
0.0572 USDT |
0.0576 USDT |
0.0576 USDT |
| 2025-09-06 |
0.0559 USDT |
22,968.4000 |
0.0561 USDT |
0.0559 USDT |
0.0561 USDT |
0.0561 USDT |
| 2025-09-05 |
0.0564 USDT |
16,535.7000 |
0.0564 USDT |
0.0564 USDT |
0.0564 USDT |
0.0564 USDT |