Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0303 USDT |
309,014.9600 |
0.0302 USDT |
0.0289 USDT |
0.0299 USDT |
0.0296 USDT |
| 2026-02-02 |
0.0301 USDT |
4,027.9100 |
0.0303 USDT |
0.0303 USDT |
0.0307 USDT |
0.0305 USDT |
| 2026-02-01 |
0.0309 USDT |
15,353.7000 |
0.0312 USDT |
0.0312 USDT |
0.0317 USDT |
0.0317 USDT |
| 2026-01-31 |
0.0310 USDT |
33,343.2300 |
0.0304 USDT |
0.0302 USDT |
0.0306 USDT |
0.0305 USDT |
| 2026-01-30 |
0.0339 USDT |
240,515.6500 |
0.0343 USDT |
0.0332 USDT |
0.0336 USDT |
0.0341 USDT |
| 2026-01-29 |
0.0346 USDT |
218.1900 |
0.0340 USDT |
0.0338 USDT |
0.0340 USDT |
0.0338 USDT |
| 2026-01-28 |
0.0364 USDT |
283.3800 |
0.0355 USDT |
0.0355 USDT |
0.0358 USDT |
0.0358 USDT |
| 2026-01-27 |
0.0366 USDT |
596.7800 |
0.0354 USDT |
0.0354 USDT |
0.0361 USDT |
0.0361 USDT |
| 2026-01-26 |
0.0365 USDT |
455.7500 |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
0.0372 USDT |
| 2026-01-25 |
0.0371 USDT |
348,516.5000 |
0.0366 USDT |
0.0364 USDT |
0.0368 USDT |
0.0374 USDT |
| 2026-01-24 |
0.0361 USDT |
8,525.7200 |
0.0364 USDT |
0.0362 USDT |
0.0366 USDT |
0.0366 USDT |
| 2026-01-23 |
0.0364 USDT |
1,492,628.0800 |
0.0371 USDT |
0.0326 USDT |
0.0347 USDT |
0.0370 USDT |
| 2026-01-22 |
0.0376 USDT |
235,909.7000 |
0.0376 USDT |
0.0367 USDT |
0.0371 USDT |
0.0371 USDT |
| 2026-01-21 |
0.0379 USDT |
22,980.1400 |
0.0383 USDT |
0.0379 USDT |
0.0383 USDT |
0.0381 USDT |
| 2026-01-20 |
0.0401 USDT |
7,225.9400 |
0.0374 USDT |
0.0374 USDT |
0.0380 USDT |
0.0378 USDT |
| 2026-01-19 |
0.0367 USDT |
777,782.5800 |
0.0386 USDT |
0.0344 USDT |
0.0361 USDT |
0.0357 USDT |
| 2026-01-18 |
0.0410 USDT |
11,592.5500 |
0.0398 USDT |
0.0396 USDT |
0.0401 USDT |
0.0400 USDT |
| 2026-01-17 |
0.0417 USDT |
0.0000 |
0.0416 USDT |
0.0416 USDT |
0.0416 USDT |
0.0416 USDT |
| 2026-01-16 |
0.0397 USDT |
502,460.1000 |
0.0393 USDT |
0.0388 USDT |
0.0395 USDT |
0.0401 USDT |
| 2026-01-15 |
0.0421 USDT |
296,312.6500 |
0.0419 USDT |
0.0405 USDT |
0.0412 USDT |
0.0423 USDT |
| 2026-01-14 |
0.0433 USDT |
524,021.9600 |
0.0436 USDT |
0.0415 USDT |
0.0424 USDT |
0.0420 USDT |
| 2026-01-13 |
0.0426 USDT |
343,476.2100 |
0.0417 USDT |
0.0417 USDT |
0.0422 USDT |
0.0440 USDT |
| 2026-01-12 |
0.0418 USDT |
6,850.0800 |
0.0410 USDT |
0.0408 USDT |
0.0410 USDT |
0.0408 USDT |
| 2026-01-11 |
0.0434 USDT |
80,759.7700 |
0.0429 USDT |
0.0425 USDT |
0.0427 USDT |
0.0427 USDT |
| 2026-01-10 |
0.0440 USDT |
1,386.5600 |
0.0438 USDT |
0.0438 USDT |
0.0438 USDT |
0.0438 USDT |
| 2026-01-09 |
0.0442 USDT |
1,103.3600 |
0.0437 USDT |
0.0437 USDT |
0.0438 USDT |
0.0437 USDT |
| 2026-01-08 |
0.0439 USDT |
1,511.7300 |
0.0444 USDT |
0.0444 USDT |
0.0444 USDT |
0.0444 USDT |
| 2026-01-07 |
0.0456 USDT |
534,009.0200 |
0.0451 USDT |
0.0448 USDT |
0.0453 USDT |
0.0451 USDT |
| 2026-01-06 |
0.0461 USDT |
572,608.9600 |
0.0458 USDT |
0.0437 USDT |
0.0446 USDT |
0.0446 USDT |
| 2026-01-05 |
0.0453 USDT |
468,003.1900 |
0.0448 USDT |
0.0442 USDT |
0.0449 USDT |
0.0474 USDT |
| 2026-01-04 |
0.0434 USDT |
26,690.2600 |
0.0439 USDT |
0.0432 USDT |
0.0440 USDT |
0.0440 USDT |
| 2026-01-03 |
0.0454 USDT |
469,745.0800 |
0.0435 USDT |
0.0425 USDT |
0.0434 USDT |
0.0427 USDT |
| 2026-01-02 |
0.0437 USDT |
63,699.3700 |
0.0454 USDT |
0.0454 USDT |
0.0462 USDT |
0.0457 USDT |
| 2026-01-01 |
0.0392 USDT |
251,693.8500 |
0.0394 USDT |
0.0383 USDT |
0.0389 USDT |
0.0394 USDT |
| 2025-12-31 |
0.0372 USDT |
261,900.5900 |
0.0375 USDT |
0.0362 USDT |
0.0364 USDT |
0.0380 USDT |
| 2025-12-30 |
0.0376 USDT |
681.0800 |
0.0382 USDT |
0.0380 USDT |
0.0382 USDT |
0.0380 USDT |
| 2025-12-29 |
0.0386 USDT |
149,677.9800 |
0.0392 USDT |
0.0377 USDT |
0.0384 USDT |
0.0384 USDT |
| 2025-12-28 |
0.0387 USDT |
187,904.9100 |
0.0383 USDT |
0.0376 USDT |
0.0377 USDT |
0.0380 USDT |
| 2025-12-27 |
0.0389 USDT |
4,067.9800 |
0.0385 USDT |
0.0383 USDT |
0.0385 USDT |
0.0383 USDT |
| 2025-12-26 |
0.0387 USDT |
11,244.7700 |
0.0389 USDT |
0.0388 USDT |
0.0392 USDT |
0.0390 USDT |
| 2025-12-25 |
0.0395 USDT |
513,215.8300 |
0.0398 USDT |
0.0388 USDT |
0.0394 USDT |
0.0397 USDT |
| 2025-12-24 |
0.0371 USDT |
2,880.1500 |
0.0366 USDT |
0.0366 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-12-23 |
0.0374 USDT |
3,186.6900 |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-12-22 |
0.0379 USDT |
38,119.5300 |
0.0387 USDT |
0.0379 USDT |
0.0387 USDT |
0.0382 USDT |
| 2025-12-21 |
0.0395 USDT |
395,749.9300 |
0.0393 USDT |
0.0379 USDT |
0.0386 USDT |
0.0386 USDT |
| 2025-12-20 |
0.0401 USDT |
473,645.2100 |
0.0397 USDT |
0.0393 USDT |
0.0397 USDT |
0.0397 USDT |
| 2025-12-19 |
0.0382 USDT |
302,865.2900 |
0.0378 USDT |
0.0374 USDT |
0.0380 USDT |
0.0397 USDT |
| 2025-12-18 |
0.0387 USDT |
4,367.5100 |
0.0393 USDT |
0.0393 USDT |
0.0393 USDT |
0.0393 USDT |
| 2025-12-17 |
0.0397 USDT |
23,631.0000 |
0.0393 USDT |
0.0393 USDT |
0.0399 USDT |
0.0399 USDT |
| 2025-12-16 |
0.0397 USDT |
213,016.1800 |
0.0393 USDT |
0.0393 USDT |
0.0397 USDT |
0.0402 USDT |