Identifier on DigiFinex: zk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-15 |
0.0714 USDT |
944,428.9000 |
0.0725 USDT |
0.0712 USDT |
0.0725 USDT |
0.0727 USDT |
| 2025-03-14 |
0.0684 USDT |
56,513.0000 |
0.0695 USDT |
0.0693 USDT |
0.0695 USDT |
0.0693 USDT |
| 2025-03-13 |
0.0679 USDT |
3,789,061.2000 |
0.0701 USDT |
0.0651 USDT |
0.0657 USDT |
0.0661 USDT |
| 2025-03-12 |
0.0699 USDT |
2,734,938.4000 |
0.0696 USDT |
0.0676 USDT |
0.0691 USDT |
0.0697 USDT |
| 2025-03-11 |
0.0655 USDT |
200,450.9000 |
0.0665 USDT |
0.0655 USDT |
0.0667 USDT |
0.0656 USDT |
| 2025-03-10 |
0.0701 USDT |
4,037,365.1000 |
0.0720 USDT |
0.0627 USDT |
0.0642 USDT |
0.0642 USDT |
| 2025-03-09 |
0.0732 USDT |
1,860,849.8000 |
0.0691 USDT |
0.0675 USDT |
0.0698 USDT |
0.0710 USDT |
| 2025-03-08 |
0.0813 USDT |
793,943.2000 |
0.0807 USDT |
0.0801 USDT |
0.0813 USDT |
0.0808 USDT |
| 2025-03-07 |
0.0836 USDT |
1,100,782.6000 |
0.0852 USDT |
0.0825 USDT |
0.0846 USDT |
0.0842 USDT |
| 2025-03-06 |
0.0863 USDT |
1,218,851.6000 |
0.0875 USDT |
0.0831 USDT |
0.0841 USDT |
0.0846 USDT |
| 2025-03-05 |
0.0843 USDT |
126,414.6000 |
0.0866 USDT |
0.0862 USDT |
0.0870 USDT |
0.0870 USDT |
| 2025-03-04 |
0.0838 USDT |
0.0000 |
0.0802 USDT |
0.0802 USDT |
0.0802 USDT |
0.0802 USDT |
| 2025-03-03 |
0.0961 USDT |
1,885,144.8000 |
0.0943 USDT |
0.0874 USDT |
0.0885 USDT |
0.0878 USDT |
| 2025-03-02 |
0.0994 USDT |
695,355.6000 |
0.1024 USDT |
0.1020 USDT |
0.1038 USDT |
0.1040 USDT |
| 2025-03-01 |
0.0945 USDT |
392,658.9000 |
0.0928 USDT |
0.0925 USDT |
0.0938 USDT |
0.0938 USDT |
| 2025-02-28 |
0.0936 USDT |
602,462.1000 |
0.0963 USDT |
0.0958 USDT |
0.0972 USDT |
0.0970 USDT |
| 2025-02-27 |
0.0979 USDT |
558,495.9000 |
0.1006 USDT |
0.0998 USDT |
0.1006 USDT |
0.1018 USDT |
| 2025-02-26 |
0.0978 USDT |
2,208,852.3000 |
0.0991 USDT |
0.0939 USDT |
0.0962 USDT |
0.0986 USDT |
| 2025-02-25 |
0.0928 USDT |
832,025.9000 |
0.0958 USDT |
0.0951 USDT |
0.0972 USDT |
0.0990 USDT |
| 2025-02-24 |
0.1005 USDT |
1,964,529.8000 |
0.1012 USDT |
0.0905 USDT |
0.0943 USDT |
0.0941 USDT |
| 2025-02-23 |
0.1066 USDT |
390,699.4000 |
0.1048 USDT |
0.1048 USDT |
0.1063 USDT |
0.1060 USDT |
| 2025-02-22 |
0.1050 USDT |
715,913.8000 |
0.1054 USDT |
0.1054 USDT |
0.1069 USDT |
0.1069 USDT |
| 2025-02-21 |
0.1081 USDT |
1,578,422.6000 |
0.1077 USDT |
0.1017 USDT |
0.1039 USDT |
0.1036 USDT |
| 2025-02-20 |
0.1085 USDT |
488,786.6000 |
0.1088 USDT |
0.1083 USDT |
0.1096 USDT |
0.1100 USDT |
| 2025-02-19 |
0.1050 USDT |
439,994.1000 |
0.1071 USDT |
0.1051 USDT |
0.1056 USDT |
0.1055 USDT |
| 2025-02-18 |
0.1038 USDT |
1,066,885.3000 |
0.1002 USDT |
0.0978 USDT |
0.1007 USDT |
0.1020 USDT |