Identifier on DigiFinex: zk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-11 |
0.1632 USDT |
1,338,776.8000 |
0.1595 USDT |
0.1513 USDT |
0.1531 USDT |
0.1525 USDT |
| 2024-07-10 |
0.1595 USDT |
786,106.8000 |
0.1628 USDT |
0.1605 USDT |
0.1630 USDT |
0.1623 USDT |
| 2024-07-09 |
0.1493 USDT |
509,713.6000 |
0.1514 USDT |
0.1503 USDT |
0.1516 USDT |
0.1513 USDT |
| 2024-07-08 |
0.1489 USDT |
3,302,915.8000 |
0.1526 USDT |
0.1440 USDT |
0.1489 USDT |
0.1481 USDT |
| 2024-07-07 |
0.1569 USDT |
1,606,883.7000 |
0.1528 USDT |
0.1469 USDT |
0.1486 USDT |
0.1485 USDT |
| 2024-07-06 |
0.1595 USDT |
2,753,610.3000 |
0.1650 USDT |
0.1612 USDT |
0.1639 USDT |
0.1689 USDT |
| 2024-07-05 |
0.1415 USDT |
2,261,841.4000 |
0.1496 USDT |
0.1476 USDT |
0.1504 USDT |
0.1531 USDT |
| 2024-07-04 |
0.1647 USDT |
5,049,065.7000 |
0.1632 USDT |
0.1470 USDT |
0.1527 USDT |
0.1478 USDT |
| 2024-07-03 |
0.1824 USDT |
3,493,472.5000 |
0.1851 USDT |
0.1773 USDT |
0.1806 USDT |
0.1855 USDT |
| 2024-07-02 |
0.1794 USDT |
3,876,755.6000 |
0.1773 USDT |
0.1731 USDT |
0.1771 USDT |
0.1812 USDT |
| 2024-07-01 |
0.1821 USDT |
3,357,681.5000 |
0.1854 USDT |
0.1850 USDT |
0.1895 USDT |
0.1880 USDT |
| 2024-06-30 |
0.1731 USDT |
3,549,563.2000 |
0.1759 USDT |
0.1719 USDT |
0.1743 USDT |
0.1795 USDT |
| 2024-06-29 |
0.1662 USDT |
2,290,198.9000 |
0.1683 USDT |
0.1655 USDT |
0.1672 USDT |
0.1655 USDT |
| 2024-06-28 |
0.1630 USDT |
5,764,580.6000 |
0.1591 USDT |
0.1566 USDT |
0.1620 USDT |
0.1616 USDT |
| 2024-06-27 |
0.1575 USDT |
2,775,554.5000 |
0.1619 USDT |
0.1585 USDT |
0.1609 USDT |
0.1619 USDT |
| 2024-06-26 |
0.1652 USDT |
3,680,303.2000 |
0.1619 USDT |
0.1547 USDT |
0.1575 USDT |
0.1593 USDT |
| 2024-06-25 |
0.1683 USDT |
2,844,652.2000 |
0.1717 USDT |
0.1706 USDT |
0.1744 USDT |
0.1745 USDT |
| 2024-06-24 |
0.1630 USDT |
4,412,074.9000 |
0.1604 USDT |
0.1600 USDT |
0.1646 USDT |
0.1694 USDT |
| 2024-06-23 |
0.1762 USDT |
2,741,864.6000 |
0.1754 USDT |
0.1658 USDT |
0.1687 USDT |
0.1671 USDT |
| 2024-06-22 |
0.1818 USDT |
1,585,657.1000 |
0.1858 USDT |
0.1825 USDT |
0.1857 USDT |
0.1844 USDT |
| 2024-06-21 |
0.1877 USDT |
4,376,764.0000 |
0.1853 USDT |
0.1764 USDT |
0.1842 USDT |
0.1849 USDT |
| 2024-06-20 |
0.2133 USDT |
4,970,393.3000 |
0.2020 USDT |
0.1911 USDT |
0.1981 USDT |
0.2002 USDT |
| 2024-06-19 |
0.2257 USDT |
24,773,865.8000 |
0.2262 USDT |
0.2213 USDT |
0.2238 USDT |
0.2219 USDT |
| 2024-06-18 |
0.2111 USDT |
41,003,974.4000 |
0.2033 USDT |
0.1968 USDT |
0.2042 USDT |
0.2176 USDT |
| 2024-06-17 |
0.2391 USDT |
85,653,105.8000 |
0.2201 USDT |
0.2091 USDT |
0.2190 USDT |
0.2130 USDT |
| 2024-05-31 |
1.1645 USDT |
284,316.9631 |
1.1430 USDT |
1.1430 USDT |
1.1550 USDT |
1.1960 USDT |
| 2024-05-30 |
1.2173 USDT |
913,117.8008 |
1.2590 USDT |
1.1170 USDT |
1.1400 USDT |
1.1290 USDT |
| 2024-05-29 |
1.4059 USDT |
175,353.8998 |
1.3770 USDT |
1.3110 USDT |
1.3310 USDT |
1.3340 USDT |
| 2024-05-28 |
1.4552 USDT |
163,032.7829 |
1.4350 USDT |
1.4090 USDT |
1.4310 USDT |
1.4500 USDT |
| 2024-05-27 |
1.4358 USDT |
115,572.7805 |
1.4450 USDT |
1.4310 USDT |
1.4540 USDT |
1.5150 USDT |
| 2024-05-26 |
1.4169 USDT |
146,878.1044 |
1.4170 USDT |
1.4010 USDT |
1.4150 USDT |
1.4290 USDT |
| 2024-05-25 |
1.4305 USDT |
63,733.1388 |
1.4000 USDT |
1.3750 USDT |
1.3940 USDT |
1.4180 USDT |
| 2024-05-24 |
1.4512 USDT |
194,059.0374 |
1.4100 USDT |
1.3860 USDT |
1.4120 USDT |
1.4190 USDT |
| 2024-05-23 |
1.4834 USDT |
334,229.5317 |
1.4670 USDT |
1.3820 USDT |
1.4350 USDT |
1.4000 USDT |
| 2024-05-22 |
1.4415 USDT |
281,534.4520 |
1.4920 USDT |
1.4110 USDT |
1.4530 USDT |
1.4440 USDT |
| 2024-05-21 |
1.3179 USDT |
640,824.1434 |
1.3360 USDT |
1.3110 USDT |
1.3400 USDT |
1.4390 USDT |
| 2024-05-20 |
1.1593 USDT |
268,355.9180 |
1.1860 USDT |
1.1460 USDT |
1.1680 USDT |
1.1910 USDT |
| 2024-05-19 |
1.1405 USDT |
139,404.7108 |
1.1220 USDT |
1.1220 USDT |
1.1390 USDT |
1.1390 USDT |
| 2024-05-18 |
1.1493 USDT |
151,825.3374 |
1.1350 USDT |
1.1180 USDT |
1.1290 USDT |
1.1310 USDT |
| 2024-05-17 |
1.1548 USDT |
187,113.3190 |
1.1710 USDT |
1.1590 USDT |
1.1690 USDT |
1.1680 USDT |
| 2024-05-16 |
1.1511 USDT |
294,302.8090 |
1.1450 USDT |
1.1040 USDT |
1.1160 USDT |
1.1180 USDT |
| 2024-05-15 |
1.1236 USDT |
329,471.0180 |
1.1330 USDT |
1.1190 USDT |
1.1380 USDT |
1.1500 USDT |
| 2024-05-14 |
1.1276 USDT |
256,119.7358 |
1.1440 USDT |
1.1010 USDT |
1.1180 USDT |
1.1110 USDT |
| 2024-05-13 |
1.1687 USDT |
402,055.1833 |
1.1530 USDT |
1.1350 USDT |
1.1470 USDT |
1.1460 USDT |
| 2024-05-12 |
1.1739 USDT |
40,199.7477 |
1.1670 USDT |
1.1490 USDT |
1.1680 USDT |
1.1620 USDT |
| 2024-05-11 |
1.1575 USDT |
122,206.3034 |
1.1650 USDT |
1.1610 USDT |
1.1720 USDT |
1.1680 USDT |
| 2024-05-10 |
1.2136 USDT |
401,836.6439 |
1.1990 USDT |
1.1500 USDT |
1.1680 USDT |
1.1640 USDT |
| 2024-05-09 |
1.2294 USDT |
219,907.3334 |
1.2590 USDT |
1.2330 USDT |
1.2550 USDT |
1.2730 USDT |
| 2024-05-08 |
1.2193 USDT |
183,804.6431 |
1.2760 USDT |
1.2240 USDT |
1.2490 USDT |
1.2360 USDT |
| 2024-05-07 |
1.2751 USDT |
145,414.3081 |
1.2120 USDT |
1.1870 USDT |
1.2120 USDT |
1.1940 USDT |