Identifier on DigiFinex: zkc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.2617 USDT |
8,224,610.4899 ZKC |
0.2415 USDT |
0.2390 USDT |
0.2589 USDT |
0.2762 USDT |
| 2025-10-24 |
0.2389 USDT |
981,690.1251 ZKC |
0.2404 USDT |
0.2317 USDT |
0.2349 USDT |
0.2396 USDT |
| 2025-10-23 |
0.2330 USDT |
21,033.7208 ZKC |
0.2411 USDT |
0.2410 USDT |
0.2428 USDT |
0.2414 USDT |
| 2025-10-22 |
0.2234 USDT |
211,684.7422 ZKC |
0.2211 USDT |
0.2185 USDT |
0.2224 USDT |
0.2212 USDT |
| 2025-10-21 |
0.2384 USDT |
353,685.5951 ZKC |
0.2226 USDT |
0.2215 USDT |
0.2248 USDT |
0.2253 USDT |
| 2025-10-20 |
0.2478 USDT |
4,598,501.5538 ZKC |
0.2519 USDT |
0.2368 USDT |
0.2403 USDT |
0.2418 USDT |
| 2025-10-19 |
0.2500 USDT |
2,485,038.6054 ZKC |
0.2470 USDT |
0.2387 USDT |
0.2441 USDT |
0.2485 USDT |
| 2025-10-18 |
0.2709 USDT |
8,096,021.4427 ZKC |
0.2816 USDT |
0.2448 USDT |
0.2587 USDT |
0.2525 USDT |
| 2025-10-17 |
0.2861 USDT |
871,304.1284 ZKC |
0.2936 USDT |
0.2777 USDT |
0.2951 USDT |
0.2794 USDT |
| 2025-10-16 |
0.2295 USDT |
20,589,398.8876 ZKC |
0.1854 USDT |
0.1830 USDT |
0.1864 USDT |
0.2381 USDT |
| 2025-10-15 |
0.1911 USDT |
1,159,159.7771 ZKC |
0.1904 USDT |
0.1821 USDT |
0.1844 USDT |
0.1834 USDT |
| 2025-10-14 |
0.1909 USDT |
5,084.6130 ZKC |
0.1898 USDT |
0.1894 USDT |
0.1908 USDT |
0.1896 USDT |
| 2025-10-13 |
0.2190 USDT |
4,285,120.2259 ZKC |
0.2119 USDT |
0.2030 USDT |
0.2084 USDT |
0.2060 USDT |
| 2025-10-12 |
0.2065 USDT |
65,334.2854 ZKC |
0.2243 USDT |
0.2221 USDT |
0.2257 USDT |
0.2254 USDT |
| 2025-10-11 |
0.1860 USDT |
40,615.3870 ZKC |
0.1767 USDT |
0.1750 USDT |
0.1769 USDT |
0.1762 USDT |
| 2025-10-10 |
0.2769 USDT |
270,773.9281 ZKC |
0.2665 USDT |
0.2650 USDT |
0.2758 USDT |
0.2749 USDT |
| 2025-10-09 |
0.2864 USDT |
2,983,822.5007 ZKC |
0.3016 USDT |
0.2675 USDT |
0.2737 USDT |
0.2736 USDT |
| 2025-10-08 |
0.3057 USDT |
937,651.7148 ZKC |
0.3024 USDT |
0.2969 USDT |
0.3009 USDT |
0.3027 USDT |
| 2025-10-07 |
0.3177 USDT |
2,929,766.5562 ZKC |
0.3200 USDT |
0.3026 USDT |
0.3086 USDT |
0.3081 USDT |
| 2025-10-06 |
0.3248 USDT |
36,948.0734 ZKC |
0.3232 USDT |
0.3229 USDT |
0.3252 USDT |
0.3240 USDT |
| 2025-10-05 |
0.3259 USDT |
38,017.4277 ZKC |
0.3269 USDT |
0.3212 USDT |
0.3277 USDT |
0.3217 USDT |
| 2025-10-04 |
0.3395 USDT |
1,882,505.6301 ZKC |
0.3347 USDT |
0.3313 USDT |
0.3348 USDT |
0.3326 USDT |
| 2025-10-03 |
0.3428 USDT |
119,030.7315 ZKC |
0.3391 USDT |
0.3375 USDT |
0.3407 USDT |
0.3390 USDT |
| 2025-10-02 |
0.3817 USDT |
12,078,633.0721 ZKC |
0.4610 USDT |
0.3242 USDT |
0.3400 USDT |
0.3399 USDT |
| 2025-10-01 |
0.4418 USDT |
12,238.9266 ZKC |
0.4471 USDT |
0.4449 USDT |
0.4471 USDT |
0.4449 USDT |
| 2025-09-30 |
0.4511 USDT |
4,374,556.8384 ZKC |
0.4700 USDT |
0.4174 USDT |
0.4257 USDT |
0.4293 USDT |
| 2025-09-29 |
0.5566 USDT |
17,526.2063 ZKC |
0.4927 USDT |
0.4917 USDT |
0.4938 USDT |
0.4919 USDT |
| 2025-09-28 |
0.5417 USDT |
178,969.3830 ZKC |
0.5506 USDT |
0.5506 USDT |
0.5581 USDT |
0.5545 USDT |
| 2025-09-27 |
0.5620 USDT |
5,152,850.7390 ZKC |
0.5692 USDT |
0.5432 USDT |
0.5505 USDT |
0.5609 USDT |
| 2025-09-26 |
0.5634 USDT |
3,721,775.8934 ZKC |
0.5637 USDT |
0.5338 USDT |
0.5484 USDT |
0.5371 USDT |
| 2025-09-25 |
0.5987 USDT |
146,461.0065 ZKC |
0.5644 USDT |
0.5608 USDT |
0.5723 USDT |
0.5615 USDT |
| 2025-09-24 |
0.6955 USDT |
1,645,534.9539 ZKC |
0.6898 USDT |
0.6579 USDT |
0.6675 USDT |
0.6643 USDT |
| 2025-09-23 |
0.6814 USDT |
235,295.3353 ZKC |
0.7029 USDT |
0.6945 USDT |
0.7108 USDT |
0.7068 USDT |
| 2025-09-22 |
0.7463 USDT |
152,943.8986 ZKC |
0.6679 USDT |
0.6603 USDT |
0.6723 USDT |
0.6723 USDT |
| 2025-09-21 |
0.8529 USDT |
25,055.1806 ZKC |
0.8187 USDT |
0.8137 USDT |
0.8230 USDT |
0.8230 USDT |
| 2025-09-20 |
0.7912 USDT |
62,823.8517 ZKC |
0.8116 USDT |
0.8051 USDT |
0.8138 USDT |
0.8051 USDT |
| 2025-09-19 |
0.7445 USDT |
270,561.9800 ZKC |
0.7241 USDT |
0.7137 USDT |
0.7251 USDT |
0.7184 USDT |
| 2025-09-18 |
0.7662 USDT |
2,128,734.3717 ZKC |
0.7778 USDT |
0.7418 USDT |
0.7507 USDT |
0.7443 USDT |
| 2025-09-17 |
0.7624 USDT |
177,469.5179 ZKC |
0.7382 USDT |
0.7380 USDT |
0.7532 USDT |
0.7466 USDT |
| 2025-09-16 |
0.8765 USDT |
641,824.3909 ZKC |
0.7663 USDT |
0.7331 USDT |
0.7681 USDT |
0.7470 USDT |
| 2025-09-15 |
0.9604 USDT |
14,912,014.4450 ZKC |
0.8000 USDT |
0.8000 USDT |
0.9171 USDT |
0.9381 USDT |