Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
0.4621 USDT |
385,128.0700 |
0.4113 USDT |
0.4024 USDT |
0.4180 USDT |
0.4049 USDT |
| 2025-06-16 |
0.3631 USDT |
13,373,973.7100 |
0.3322 USDT |
0.3299 USDT |
0.3494 USDT |
0.3900 USDT |
| 2025-06-15 |
0.4060 USDT |
18,954,772.0400 |
1.9449 USDT |
0.2539 USDT |
0.3376 USDT |
0.3117 USDT |
| 2025-06-14 |
1.9711 USDT |
35,163.3800 |
1.9925 USDT |
1.9406 USDT |
1.9817 USDT |
1.9847 USDT |
| 2025-06-13 |
1.9940 USDT |
48,061.9700 |
1.9923 USDT |
1.9891 USDT |
1.9963 USDT |
1.9974 USDT |
| 2025-06-12 |
1.9930 USDT |
5,947.8200 |
1.9943 USDT |
1.9875 USDT |
1.9910 USDT |
1.9921 USDT |
| 2025-06-11 |
1.9974 USDT |
2,493.6000 |
1.9991 USDT |
1.9937 USDT |
1.9960 USDT |
1.9941 USDT |
| 2025-06-10 |
2.0036 USDT |
3,845.9100 |
2.0033 USDT |
2.0000 USDT |
2.0019 USDT |
2.0080 USDT |
| 2025-06-09 |
2.0055 USDT |
139.4200 |
2.0047 USDT |
2.0030 USDT |
2.0047 USDT |
2.0044 USDT |
| 2025-06-08 |
2.0068 USDT |
31.5300 |
2.0057 USDT |
2.0051 USDT |
2.0061 USDT |
2.0056 USDT |
| 2025-06-07 |
2.0040 USDT |
7,992.0800 |
2.0021 USDT |
2.0011 USDT |
2.0023 USDT |
2.0062 USDT |
| 2025-06-06 |
2.0031 USDT |
51.0900 |
2.0033 USDT |
2.0033 USDT |
2.0049 USDT |
2.0042 USDT |
| 2025-06-05 |
2.0024 USDT |
664.3400 |
1.9987 USDT |
1.9965 USDT |
1.9991 USDT |
1.9991 USDT |
| 2025-06-04 |
2.0047 USDT |
6,564.9100 |
2.0044 USDT |
2.0024 USDT |
2.0041 USDT |
2.0067 USDT |
| 2025-06-03 |
2.0068 USDT |
189.2700 |
2.0047 USDT |
2.0044 USDT |
2.0053 USDT |
2.0044 USDT |
| 2025-06-02 |
2.0072 USDT |
0.0000 |
2.0067 USDT |
2.0067 USDT |
2.0067 USDT |
2.0067 USDT |
| 2025-06-01 |
1.9943 USDT |
411.7600 |
2.0094 USDT |
2.0074 USDT |
2.0094 USDT |
2.0078 USDT |
| 2025-05-31 |
2.0072 USDT |
2,549.2200 |
2.0063 USDT |
2.0056 USDT |
2.0068 USDT |
2.0072 USDT |
| 2025-05-30 |
2.0106 USDT |
5,647.5300 |
2.0088 USDT |
2.0050 USDT |
2.0088 USDT |
2.0108 USDT |
| 2025-05-29 |
2.0148 USDT |
38.7000 |
2.0127 USDT |
2.0120 USDT |
2.0127 USDT |
2.0120 USDT |
| 2025-05-28 |
2.0284 USDT |
172.1300 |
2.0223 USDT |
2.0217 USDT |
2.0229 USDT |
2.0217 USDT |
| 2025-05-27 |
2.0345 USDT |
23.4900 |
2.0359 USDT |
2.0358 USDT |
2.0373 USDT |
2.0373 USDT |
| 2025-05-26 |
2.0391 USDT |
8,232.3300 |
2.0417 USDT |
2.0310 USDT |
2.0327 USDT |
2.0316 USDT |
| 2025-05-25 |
2.0369 USDT |
6,025.5900 |
2.0365 USDT |
2.0282 USDT |
2.0320 USDT |
2.0320 USDT |
| 2025-05-24 |
2.0361 USDT |
4,981.2300 |
2.0450 USDT |
2.0317 USDT |
2.0366 USDT |
2.0357 USDT |
| 2025-05-23 |
2.0392 USDT |
282.9900 |
2.0174 USDT |
2.0145 USDT |
2.0187 USDT |
2.0154 USDT |
| 2025-05-22 |
2.0523 USDT |
16,972.0700 |
2.0504 USDT |
2.0350 USDT |
2.0445 USDT |
2.0443 USDT |
| 2025-05-21 |
2.0533 USDT |
40,568.9400 |
2.0536 USDT |
2.0416 USDT |
2.0462 USDT |
2.0441 USDT |
| 2025-05-20 |
2.0543 USDT |
3.7200 |
2.0489 USDT |
2.0489 USDT |
2.0489 USDT |
2.0489 USDT |
| 2025-05-19 |
2.0557 USDT |
5,591.1300 |
2.0553 USDT |
2.0447 USDT |
2.0472 USDT |
2.0454 USDT |
| 2025-05-18 |
2.0628 USDT |
7,613.3700 |
2.0781 USDT |
2.0382 USDT |
2.0490 USDT |
2.0651 USDT |
| 2025-05-17 |
2.0604 USDT |
17,360.4800 |
2.0686 USDT |
2.0425 USDT |
2.0493 USDT |
2.0433 USDT |
| 2025-05-16 |
2.0294 USDT |
11,004.1100 |
2.0478 USDT |
2.0457 USDT |
2.0609 USDT |
2.0669 USDT |
| 2025-05-15 |
2.0528 USDT |
0.0000 |
2.0524 USDT |
2.0524 USDT |
2.0524 USDT |
2.0524 USDT |
| 2025-05-14 |
2.0728 USDT |
80.3200 |
2.0534 USDT |
2.0521 USDT |
2.0540 USDT |
2.0540 USDT |
| 2025-05-13 |
2.1344 USDT |
1,004.9200 |
2.1091 USDT |
2.1077 USDT |
2.1109 USDT |
2.1089 USDT |
| 2025-05-12 |
2.1766 USDT |
0.0000 |
2.1582 USDT |
2.1582 USDT |
2.1582 USDT |
2.1582 USDT |
| 2025-05-11 |
2.1928 USDT |
727.8900 |
2.1864 USDT |
2.1803 USDT |
2.1864 USDT |
2.1860 USDT |
| 2025-05-10 |
2.1755 USDT |
899.2300 |
2.1995 USDT |
2.1927 USDT |
2.1995 USDT |
2.1971 USDT |
| 2025-05-09 |
2.1634 USDT |
81,045.2100 |
2.1615 USDT |
2.1598 USDT |
2.1658 USDT |
2.1657 USDT |
| 2025-05-08 |
2.1474 USDT |
63,030.1100 |
2.1474 USDT |
2.1428 USDT |
2.1465 USDT |
2.1570 USDT |
| 2025-05-07 |
2.1172 USDT |
1,314.3500 |
2.1183 USDT |
2.1175 USDT |
2.1248 USDT |
2.1228 USDT |
| 2025-05-06 |
2.1250 USDT |
37.4000 |
2.1244 USDT |
2.1236 USDT |
2.1248 USDT |
2.1236 USDT |
| 2025-05-05 |
2.1275 USDT |
4,273.1700 |
2.1281 USDT |
2.1270 USDT |
2.1278 USDT |
2.1276 USDT |
| 2025-05-04 |
2.1274 USDT |
62,976.8900 |
2.1248 USDT |
2.1236 USDT |
2.1265 USDT |
2.1265 USDT |
| 2025-05-03 |
2.1321 USDT |
0.0000 |
2.1288 USDT |
2.1288 USDT |
2.1288 USDT |
2.1288 USDT |
| 2025-05-02 |
2.1349 USDT |
55,393.7400 |
2.1370 USDT |
2.1286 USDT |
2.1330 USDT |
2.1315 USDT |
| 2025-05-01 |
2.1362 USDT |
531.0600 |
2.1368 USDT |
2.1336 USDT |
2.1389 USDT |
2.1360 USDT |
| 2025-04-30 |
2.1387 USDT |
19,465.8800 |
2.1429 USDT |
2.1399 USDT |
2.1448 USDT |
2.1454 USDT |
| 2025-04-29 |
2.1479 USDT |
4,317.4100 |
2.1506 USDT |
2.1484 USDT |
2.1521 USDT |
2.1516 USDT |