Identifier on DigiFinex: zk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
0.0621 USDT |
1,806,006.3000 |
0.0622 USDT |
0.0601 USDT |
0.0605 USDT |
0.0601 USDT |
| 2025-05-27 |
0.0623 USDT |
64,255.4000 |
0.0638 USDT |
0.0634 USDT |
0.0638 USDT |
0.0638 USDT |
| 2025-05-26 |
0.0627 USDT |
1,187,682.3000 |
0.0632 USDT |
0.0606 USDT |
0.0612 USDT |
0.0611 USDT |
| 2025-05-25 |
0.0619 USDT |
745,396.8000 |
0.0610 USDT |
0.0599 USDT |
0.0610 USDT |
0.0608 USDT |
| 2025-05-24 |
0.0647 USDT |
733,817.7000 |
0.0642 USDT |
0.0634 USDT |
0.0642 USDT |
0.0643 USDT |
| 2025-05-23 |
0.0688 USDT |
27,080.1000 |
0.0659 USDT |
0.0656 USDT |
0.0659 USDT |
0.0656 USDT |
| 2025-05-22 |
0.0692 USDT |
2,776,654.0000 |
0.0695 USDT |
0.0692 USDT |
0.0701 USDT |
0.0718 USDT |
| 2025-05-21 |
0.0671 USDT |
265,696.8000 |
0.0685 USDT |
0.0664 USDT |
0.0687 USDT |
0.0664 USDT |
| 2025-05-20 |
0.0668 USDT |
13,637.8000 |
0.0648 USDT |
0.0648 USDT |
0.0657 USDT |
0.0656 USDT |
| 2025-05-19 |
0.0662 USDT |
486,514.8000 |
0.0674 USDT |
0.0661 USDT |
0.0672 USDT |
0.0668 USDT |
| 2025-05-18 |
0.0677 USDT |
39,149.6000 |
0.0686 USDT |
0.0678 USDT |
0.0686 USDT |
0.0681 USDT |
| 2025-05-17 |
0.0658 USDT |
1,025,693.7000 |
0.0657 USDT |
0.0644 USDT |
0.0654 USDT |
0.0652 USDT |
| 2025-05-16 |
0.0698 USDT |
925,991.8000 |
0.0687 USDT |
0.0681 USDT |
0.0691 USDT |
0.0687 USDT |
| 2025-05-15 |
0.0709 USDT |
124,441.5000 |
0.0722 USDT |
0.0711 USDT |
0.0725 USDT |
0.0720 USDT |
| 2025-05-14 |
0.0760 USDT |
69,288.9000 |
0.0736 USDT |
0.0730 USDT |
0.0736 USDT |
0.0735 USDT |
| 2025-05-13 |
0.0739 USDT |
22,798.7000 |
0.0796 USDT |
0.0791 USDT |
0.0797 USDT |
0.0792 USDT |
| 2025-05-12 |
0.0757 USDT |
49,893.3000 |
0.0726 USDT |
0.0726 USDT |
0.0730 USDT |
0.0728 USDT |
| 2025-05-11 |
0.0759 USDT |
182,377.9000 |
0.0741 USDT |
0.0729 USDT |
0.0744 USDT |
0.0741 USDT |
| 2025-05-10 |
0.0697 USDT |
518,993.5000 |
0.0715 USDT |
0.0711 USDT |
0.0720 USDT |
0.0713 USDT |
| 2025-05-09 |
0.0690 USDT |
2,777,560.1000 |
0.0690 USDT |
0.0669 USDT |
0.0677 USDT |
0.0686 USDT |
| 2025-05-08 |
0.0560 USDT |
4,102,767.8000 |
0.0549 USDT |
0.0547 USDT |
0.0552 USDT |
0.0611 USDT |
| 2025-05-07 |
0.0504 USDT |
277,485.2000 |
0.0498 USDT |
0.0497 USDT |
0.0506 USDT |
0.0506 USDT |
| 2025-05-06 |
0.0514 USDT |
22,497.1000 |
0.0501 USDT |
0.0499 USDT |
0.0503 USDT |
0.0503 USDT |
| 2025-05-05 |
0.0534 USDT |
912,469.8000 |
0.0525 USDT |
0.0519 USDT |
0.0525 USDT |
0.0530 USDT |
| 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 |