Identifier on DigiFinex: zkc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0855 USDT |
867,225.6062 ZKC |
0.0844 USDT |
0.0844 USDT |
0.0851 USDT |
0.0853 USDT |
| 2026-03-04 |
0.0830 USDT |
1,573.7243 ZKC |
0.0852 USDT |
0.0852 USDT |
0.0852 USDT |
0.0852 USDT |
| 2026-03-03 |
0.0848 USDT |
288,027.5603 ZKC |
0.0845 USDT |
0.0820 USDT |
0.0827 USDT |
0.0822 USDT |
| 2026-03-02 |
0.0844 USDT |
1,026,694.3589 ZKC |
0.0842 USDT |
0.0825 USDT |
0.0837 USDT |
0.0863 USDT |
| 2026-03-01 |
0.0856 USDT |
647,273.8139 ZKC |
0.0865 USDT |
0.0837 USDT |
0.0850 USDT |
0.0850 USDT |
| 2026-02-28 |
0.0845 USDT |
7,014.3795 ZKC |
0.0827 USDT |
0.0825 USDT |
0.0829 USDT |
0.0829 USDT |
| 2026-02-27 |
0.0885 USDT |
1,399,057.1201 ZKC |
0.0885 USDT |
0.0874 USDT |
0.0880 USDT |
0.0880 USDT |
| 2026-02-26 |
0.0863 USDT |
2,270,518.9303 ZKC |
0.0869 USDT |
0.0816 USDT |
0.0824 USDT |
0.0824 USDT |
| 2026-02-25 |
0.0869 USDT |
10,648.0037 ZKC |
0.0887 USDT |
0.0887 USDT |
0.0889 USDT |
0.0889 USDT |
| 2026-02-24 |
0.0828 USDT |
573,710.4316 ZKC |
0.0827 USDT |
0.0801 USDT |
0.0807 USDT |
0.0804 USDT |
| 2026-02-23 |
0.0849 USDT |
640,313.9933 ZKC |
0.0821 USDT |
0.0819 USDT |
0.0827 USDT |
0.0846 USDT |
| 2026-02-22 |
0.0896 USDT |
58,814.5703 ZKC |
0.0885 USDT |
0.0881 USDT |
0.0889 USDT |
0.0881 USDT |
| 2026-02-21 |
0.0917 USDT |
19,442.9927 ZKC |
0.0911 USDT |
0.0911 USDT |
0.0911 USDT |
0.0911 USDT |
| 2026-02-20 |
0.0917 USDT |
95,417.1165 ZKC |
0.0936 USDT |
0.0928 USDT |
0.0940 USDT |
0.0930 USDT |
| 2026-02-19 |
0.0905 USDT |
989,421.5014 ZKC |
0.0929 USDT |
0.0874 USDT |
0.0890 USDT |
0.0898 USDT |
| 2026-02-18 |
0.0989 USDT |
5,295.7958 ZKC |
0.0994 USDT |
0.0991 USDT |
0.0994 USDT |
0.0991 USDT |
| 2026-02-17 |
0.0962 USDT |
4,191.0630 ZKC |
0.0953 USDT |
0.0951 USDT |
0.0955 USDT |
0.0955 USDT |
| 2026-02-16 |
0.0981 USDT |
589,754.6205 ZKC |
0.0990 USDT |
0.0969 USDT |
0.0977 USDT |
0.0977 USDT |
| 2026-02-15 |
0.1002 USDT |
8,041.2704 ZKC |
0.0975 USDT |
0.0975 USDT |
0.0979 USDT |
0.0977 USDT |
| 2026-02-14 |
0.1023 USDT |
2,071,806.1388 ZKC |
0.1006 USDT |
0.0991 USDT |
0.1021 USDT |
0.1019 USDT |
| 2026-02-13 |
0.1079 USDT |
77,676.6948 ZKC |
0.1023 USDT |
0.1003 USDT |
0.1023 USDT |
0.1006 USDT |
| 2026-02-12 |
0.0940 USDT |
14,822.2072 ZKC |
0.0921 USDT |
0.0917 USDT |
0.0943 USDT |
0.0943 USDT |
| 2026-02-11 |
0.0923 USDT |
1,982,155.4533 ZKC |
0.0940 USDT |
0.0897 USDT |
0.0912 USDT |
0.0909 USDT |
| 2026-02-10 |
0.0900 USDT |
1,313,138.3493 ZKC |
0.0875 USDT |
0.0870 USDT |
0.0876 USDT |
0.0872 USDT |
| 2026-02-09 |
0.0886 USDT |
3,967,554.5935 ZKC |
0.0864 USDT |
0.0816 USDT |
0.0837 USDT |
0.0907 USDT |
| 2026-02-08 |
0.0887 USDT |
920.9193 ZKC |
0.0872 USDT |
0.0872 USDT |
0.0872 USDT |
0.0872 USDT |
| 2026-02-07 |
0.0899 USDT |
4,242,037.8452 ZKC |
0.0923 USDT |
0.0852 USDT |
0.0860 USDT |
0.0882 USDT |
| 2026-02-06 |
0.0836 USDT |
4,603,583.2213 ZKC |
0.0826 USDT |
0.0735 USDT |
0.0817 USDT |
0.0889 USDT |
| 2026-02-05 |
0.0955 USDT |
131,662.1610 ZKC |
0.0885 USDT |
0.0874 USDT |
0.0891 USDT |
0.0876 USDT |
| 2026-02-04 |
0.0964 USDT |
32,029.4889 ZKC |
0.0951 USDT |
0.0949 USDT |
0.0957 USDT |
0.0953 USDT |
| 2026-02-03 |
0.1003 USDT |
2,439,104.2994 ZKC |
0.1006 USDT |
0.0957 USDT |
0.0965 USDT |
0.0971 USDT |
| 2026-02-02 |
0.0982 USDT |
10,260,314.9025 ZKC |
0.0959 USDT |
0.0915 USDT |
0.0944 USDT |
0.1010 USDT |
| 2026-02-01 |
0.1065 USDT |
220,261.8135 ZKC |
0.0973 USDT |
0.0946 USDT |
0.0973 USDT |
0.0957 USDT |
| 2026-01-31 |
0.1208 USDT |
184,951.4068 ZKC |
0.1169 USDT |
0.1138 USDT |
0.1169 USDT |
0.1139 USDT |
| 2026-01-30 |
0.1196 USDT |
11,907,065.7106 ZKC |
0.1136 USDT |
0.1091 USDT |
0.1115 USDT |
0.1193 USDT |
| 2026-01-29 |
0.1237 USDT |
3,723,153.1937 ZKC |
0.1272 USDT |
0.1119 USDT |
0.1148 USDT |
0.1119 USDT |
| 2026-01-28 |
0.1326 USDT |
41,396.6057 ZKC |
0.1275 USDT |
0.1257 USDT |
0.1275 USDT |
0.1270 USDT |
| 2026-01-27 |
0.1384 USDT |
7,141,888.1285 ZKC |
0.1390 USDT |
0.1249 USDT |
0.1259 USDT |
0.1252 USDT |
| 2026-01-26 |
0.1616 USDT |
628,355.7370 ZKC |
0.1388 USDT |
0.1351 USDT |
0.1423 USDT |
0.1368 USDT |
| 2026-01-25 |
0.1570 USDT |
731,250.8836 ZKC |
0.1623 USDT |
0.1554 USDT |
0.1661 USDT |
0.1609 USDT |
| 2026-01-24 |
0.1086 USDT |
8,760,181.0539 ZKC |
0.1045 USDT |
0.1032 USDT |
0.1051 USDT |
0.1107 USDT |
| 2026-01-23 |
0.1063 USDT |
39,055.4092 ZKC |
0.1067 USDT |
0.1064 USDT |
0.1070 USDT |
0.1068 USDT |
| 2026-01-22 |
0.1015 USDT |
2,486,955.1083 ZKC |
0.1032 USDT |
0.0997 USDT |
0.1007 USDT |
0.1003 USDT |
| 2026-01-21 |
0.1002 USDT |
239,003.9776 ZKC |
0.0997 USDT |
0.0997 USDT |
0.1020 USDT |
0.1012 USDT |
| 2026-01-20 |
0.1004 USDT |
145,629.6147 ZKC |
0.0985 USDT |
0.0977 USDT |
0.0989 USDT |
0.0980 USDT |
| 2026-01-19 |
0.1063 USDT |
45,077.7459 ZKC |
0.1048 USDT |
0.1042 USDT |
0.1048 USDT |
0.1042 USDT |
| 2026-01-18 |
0.1188 USDT |
134,405.6157 ZKC |
0.1152 USDT |
0.1139 USDT |
0.1152 USDT |
0.1147 USDT |
| 2026-01-17 |
0.1138 USDT |
306,114.7889 ZKC |
0.1159 USDT |
0.1129 USDT |
0.1138 USDT |
0.1138 USDT |
| 2026-01-16 |
0.1132 USDT |
34,090.5257 ZKC |
0.1144 USDT |
0.1135 USDT |
0.1149 USDT |
0.1149 USDT |
| 2026-01-15 |
0.1174 USDT |
2,620,630.6680 ZKC |
0.1183 USDT |
0.1124 USDT |
0.1134 USDT |
0.1134 USDT |