Identifier on DigiFinex: zk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-04 |
0.0569 USDT |
35,447.1000 |
0.0551 USDT |
0.0547 USDT |
0.0551 USDT |
0.0547 USDT |
| 2025-09-03 |
0.0571 USDT |
15,430.9000 |
0.0579 USDT |
0.0577 USDT |
0.0579 USDT |
0.0577 USDT |
| 2025-09-02 |
0.0555 USDT |
1,805,186.7000 |
0.0567 USDT |
0.0545 USDT |
0.0556 USDT |
0.0556 USDT |
| 2025-09-01 |
0.0572 USDT |
172,065.0000 |
0.0557 USDT |
0.0550 USDT |
0.0557 USDT |
0.0550 USDT |
| 2025-08-31 |
0.0602 USDT |
52,400.3000 |
0.0600 USDT |
0.0594 USDT |
0.0602 USDT |
0.0596 USDT |
| 2025-08-30 |
0.0602 USDT |
20,231.0000 |
0.0607 USDT |
0.0605 USDT |
0.0607 USDT |
0.0605 USDT |
| 2025-08-29 |
0.0621 USDT |
1,950,660.0000 |
0.0606 USDT |
0.0590 USDT |
0.0594 USDT |
0.0594 USDT |
| 2025-08-28 |
0.0638 USDT |
5,264,205.9000 |
0.0616 USDT |
0.0614 USDT |
0.0620 USDT |
0.0627 USDT |
| 2025-08-27 |
0.0621 USDT |
313,151.5000 |
0.0625 USDT |
0.0614 USDT |
0.0625 USDT |
0.0617 USDT |
| 2025-08-26 |
0.0623 USDT |
97,683.6000 |
0.0620 USDT |
0.0612 USDT |
0.0622 USDT |
0.0615 USDT |
| 2025-08-25 |
0.0682 USDT |
2,775,744.6000 |
0.0667 USDT |
0.0627 USDT |
0.0635 USDT |
0.0642 USDT |
| 2025-08-24 |
0.0681 USDT |
304,313.5000 |
0.0687 USDT |
0.0677 USDT |
0.0691 USDT |
0.0679 USDT |
| 2025-08-23 |
0.0681 USDT |
3,398,232.9000 |
0.0658 USDT |
0.0656 USDT |
0.0662 USDT |
0.0685 USDT |
| 2025-08-22 |
0.0649 USDT |
32,330.2000 |
0.0698 USDT |
0.0698 USDT |
0.0700 USDT |
0.0700 USDT |
| 2025-08-21 |
0.0618 USDT |
18,827.8000 |
0.0610 USDT |
0.0610 USDT |
0.0614 USDT |
0.0614 USDT |
| 2025-08-20 |
0.0625 USDT |
2,413,697.1000 |
0.0633 USDT |
0.0598 USDT |
0.0617 USDT |
0.0641 USDT |
| 2025-08-19 |
0.0636 USDT |
156,304.8000 |
0.0627 USDT |
0.0618 USDT |
0.0628 USDT |
0.0624 USDT |
| 2025-08-18 |
0.0653 USDT |
43,312.5000 |
0.0648 USDT |
0.0646 USDT |
0.0652 USDT |
0.0650 USDT |
| 2025-08-17 |
0.0672 USDT |
27,442.4000 |
0.0683 USDT |
0.0680 USDT |
0.0683 USDT |
0.0682 USDT |
| 2025-08-16 |
0.0626 USDT |
1,612,768.8000 |
0.0615 USDT |
0.0611 USDT |
0.0617 USDT |
0.0637 USDT |
| 2025-08-15 |
0.0631 USDT |
56.4000 |
0.0617 USDT |
0.0617 USDT |
0.0617 USDT |
0.0617 USDT |
| 2025-08-14 |
0.0689 USDT |
5,468,053.4000 |
0.0672 USDT |
0.0629 USDT |
0.0642 USDT |
0.0636 USDT |
| 2025-08-13 |
0.0615 USDT |
4,789,438.3000 |
0.0601 USDT |
0.0592 USDT |
0.0601 USDT |
0.0672 USDT |
| 2025-08-12 |
0.0584 USDT |
187,837.3000 |
0.0602 USDT |
0.0602 USDT |
0.0604 USDT |
0.0604 USDT |
| 2025-08-11 |
0.0585 USDT |
1,765,441.0000 |
0.0587 USDT |
0.0562 USDT |
0.0569 USDT |
0.0574 USDT |
| 2025-08-10 |
0.0584 USDT |
746,312.2000 |
0.0590 USDT |
0.0577 USDT |
0.0583 USDT |
0.0580 USDT |
| 2025-08-09 |
0.0583 USDT |
11,530.0000 |
0.0587 USDT |
0.0587 USDT |
0.0589 USDT |
0.0589 USDT |
| 2025-08-08 |
0.0558 USDT |
1,189,110.6000 |
0.0564 USDT |
0.0548 USDT |
0.0556 USDT |
0.0569 USDT |
| 2025-08-07 |
0.0533 USDT |
563,609.4000 |
0.0541 USDT |
0.0529 USDT |
0.0536 USDT |
0.0552 USDT |
| 2025-08-06 |
0.0516 USDT |
456,405.8000 |
0.0529 USDT |
0.0519 USDT |
0.0526 USDT |
0.0522 USDT |
| 2025-08-05 |
0.0529 USDT |
270,557.8000 |
0.0517 USDT |
0.0505 USDT |
0.0513 USDT |
0.0509 USDT |
| 2025-08-04 |
0.0530 USDT |
676,272.8000 |
0.0545 USDT |
0.0536 USDT |
0.0543 USDT |
0.0548 USDT |
| 2025-08-03 |
0.0502 USDT |
262,088.9000 |
0.0509 USDT |
0.0507 USDT |
0.0511 USDT |
0.0512 USDT |
| 2025-08-02 |
0.0498 USDT |
1,127,829.8000 |
0.0489 USDT |
0.0471 USDT |
0.0481 USDT |
0.0484 USDT |
| 2025-08-01 |
0.0510 USDT |
1,014,452.2000 |
0.0515 USDT |
0.0498 USDT |
0.0510 USDT |
0.0520 USDT |
| 2025-07-31 |
0.0552 USDT |
776,648.0000 |
0.0538 USDT |
0.0530 USDT |
0.0537 USDT |
0.0535 USDT |
| 2025-07-30 |
0.0554 USDT |
1,409,322.4000 |
0.0556 USDT |
0.0522 USDT |
0.0547 USDT |
0.0547 USDT |
| 2025-07-29 |
0.0565 USDT |
1,780,512.7000 |
0.0556 USDT |
0.0546 USDT |
0.0559 USDT |
0.0569 USDT |
| 2025-07-28 |
0.0602 USDT |
947,295.2000 |
0.0586 USDT |
0.0568 USDT |
0.0578 USDT |
0.0568 USDT |
| 2025-07-27 |
0.0596 USDT |
697,909.7000 |
0.0603 USDT |
0.0597 USDT |
0.0603 USDT |
0.0606 USDT |
| 2025-07-26 |
0.0568 USDT |
273,454.0000 |
0.0578 USDT |
0.0568 USDT |
0.0572 USDT |
0.0568 USDT |
| 2025-07-25 |
0.0548 USDT |
780,533.7000 |
0.0543 USDT |
0.0536 USDT |
0.0547 USDT |
0.0564 USDT |
| 2025-07-24 |
0.0549 USDT |
673,785.2000 |
0.0563 USDT |
0.0549 USDT |
0.0555 USDT |
0.0551 USDT |
| 2025-07-23 |
0.0577 USDT |
2,149,502.5000 |
0.0579 USDT |
0.0546 USDT |
0.0556 USDT |
0.0549 USDT |
| 2025-07-22 |
0.0607 USDT |
886,118.4000 |
0.0609 USDT |
0.0596 USDT |
0.0611 USDT |
0.0613 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 |