Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0466 USDT |
11,980.3800 |
0.0443 USDT |
0.0441 USDT |
0.0447 USDT |
0.0441 USDT |
| 2025-12-04 |
0.0486 USDT |
45,286.9300 |
0.0478 USDT |
0.0477 USDT |
0.0481 USDT |
0.0477 USDT |
| 2025-12-03 |
0.0474 USDT |
13,097.9600 |
0.0487 USDT |
0.0487 USDT |
0.0491 USDT |
0.0490 USDT |
| 2025-12-02 |
0.0451 USDT |
453,093.1200 |
0.0446 USDT |
0.0437 USDT |
0.0441 USDT |
0.0482 USDT |
| 2025-12-01 |
0.0452 USDT |
709,400.9800 |
0.0476 USDT |
0.0429 USDT |
0.0438 USDT |
0.0439 USDT |
| 2025-11-30 |
0.0479 USDT |
118,740.9100 |
0.0481 USDT |
0.0475 USDT |
0.0478 USDT |
0.0478 USDT |
| 2025-11-29 |
0.0485 USDT |
256,304.4100 |
0.0492 USDT |
0.0470 USDT |
0.0477 USDT |
0.0477 USDT |
| 2025-11-28 |
0.0496 USDT |
480,434.1100 |
0.0491 USDT |
0.0482 USDT |
0.0491 USDT |
0.0492 USDT |
| 2025-11-27 |
0.0505 USDT |
2,836.7600 |
0.0509 USDT |
0.0507 USDT |
0.0511 USDT |
0.0511 USDT |
| 2025-11-26 |
0.0496 USDT |
9,058.0300 |
0.0488 USDT |
0.0488 USDT |
0.0493 USDT |
0.0493 USDT |
| 2025-11-25 |
0.0497 USDT |
29,869.8400 |
0.0493 USDT |
0.0487 USDT |
0.0493 USDT |
0.0493 USDT |
| 2025-11-24 |
0.0486 USDT |
23,375.8600 |
0.0492 USDT |
0.0487 USDT |
0.0494 USDT |
0.0487 USDT |
| 2025-11-23 |
0.0468 USDT |
233,143.8300 |
0.0469 USDT |
0.0462 USDT |
0.0467 USDT |
0.0472 USDT |
| 2025-11-22 |
0.0463 USDT |
417,917.3200 |
0.0465 USDT |
0.0451 USDT |
0.0457 USDT |
0.0464 USDT |
| 2025-11-21 |
0.0485 USDT |
766,083.3700 |
0.0504 USDT |
0.0442 USDT |
0.0457 USDT |
0.0464 USDT |
| 2025-11-20 |
0.0525 USDT |
496,704.1600 |
0.0525 USDT |
0.0521 USDT |
0.0527 USDT |
0.0537 USDT |
| 2025-11-19 |
0.0533 USDT |
0.0000 |
0.0532 USDT |
0.0532 USDT |
0.0532 USDT |
0.0532 USDT |
| 2025-11-18 |
0.0537 USDT |
461,276.9100 |
0.0532 USDT |
0.0523 USDT |
0.0532 USDT |
0.0551 USDT |
| 2025-11-17 |
0.0554 USDT |
164,998.2900 |
0.0551 USDT |
0.0547 USDT |
0.0554 USDT |
0.0554 USDT |
| 2025-11-16 |
0.0564 USDT |
73,634.7000 |
0.0577 USDT |
0.0539 USDT |
0.0546 USDT |
0.0548 USDT |
| 2025-11-15 |
0.0566 USDT |
92,576.1500 |
0.0567 USDT |
0.0558 USDT |
0.0566 USDT |
0.0569 USDT |
| 2025-11-14 |
0.0564 USDT |
405,883.9700 |
0.0573 USDT |
0.0534 USDT |
0.0558 USDT |
0.0560 USDT |
| 2025-11-13 |
0.0604 USDT |
17,881.3100 |
0.0591 USDT |
0.0586 USDT |
0.0593 USDT |
0.0591 USDT |
| 2025-11-12 |
0.0620 USDT |
650,259.1800 |
0.0634 USDT |
0.0584 USDT |
0.0593 USDT |
0.0598 USDT |
| 2025-11-11 |
0.0661 USDT |
12,245.2700 |
0.0643 USDT |
0.0643 USDT |
0.0652 USDT |
0.0649 USDT |
| 2025-11-10 |
0.0711 USDT |
31,449.4000 |
0.0692 USDT |
0.0689 USDT |
0.0696 USDT |
0.0696 USDT |
| 2025-11-09 |
0.0713 USDT |
253.6900 |
0.0717 USDT |
0.0717 USDT |
0.0717 USDT |
0.0717 USDT |
| 2025-11-08 |
0.0734 USDT |
138,483.1400 |
0.0696 USDT |
0.0694 USDT |
0.0723 USDT |
0.0713 USDT |
| 2025-11-07 |
0.0685 USDT |
18,011.7700 |
0.0725 USDT |
0.0714 USDT |
0.0727 USDT |
0.0714 USDT |
| 2025-11-06 |
0.0661 USDT |
2,805,045.6000 |
0.0621 USDT |
0.0598 USDT |
0.0617 USDT |
0.0651 USDT |
| 2025-11-05 |
0.0656 USDT |
210,074.8700 |
0.0615 USDT |
0.0602 USDT |
0.0633 USDT |
0.0633 USDT |
| 2025-11-04 |
0.0593 USDT |
786,039.8800 |
0.0593 USDT |
0.0561 USDT |
0.0583 USDT |
0.0581 USDT |
| 2025-11-03 |
0.0643 USDT |
60,111.6900 |
0.0587 USDT |
0.0578 USDT |
0.0593 USDT |
0.0585 USDT |
| 2025-11-02 |
0.0768 USDT |
299,897.9300 |
0.0732 USDT |
0.0685 USDT |
0.0735 USDT |
0.0717 USDT |
| 2025-11-01 |
0.0635 USDT |
1,664.4000 |
0.0642 USDT |
0.0642 USDT |
0.0642 USDT |
0.0642 USDT |
| 2025-10-31 |
0.0625 USDT |
118,729.3400 |
0.0632 USDT |
0.0624 USDT |
0.0628 USDT |
0.0630 USDT |
| 2025-10-30 |
0.0647 USDT |
336,480.3100 |
0.0670 USDT |
0.0602 USDT |
0.0614 USDT |
0.0609 USDT |
| 2025-10-29 |
0.0670 USDT |
638,674.6000 |
0.0668 USDT |
0.0653 USDT |
0.0668 USDT |
0.0690 USDT |
| 2025-10-28 |
0.0698 USDT |
13,883.8600 |
0.0691 USDT |
0.0680 USDT |
0.0691 USDT |
0.0680 USDT |
| 2025-10-27 |
0.0749 USDT |
1,354,558.6800 |
0.0757 USDT |
0.0713 USDT |
0.0725 USDT |
0.0727 USDT |
| 2025-10-26 |
0.0721 USDT |
54,748.6200 |
0.0723 USDT |
0.0723 USDT |
0.0735 USDT |
0.0726 USDT |
| 2025-10-25 |
0.0728 USDT |
580,172.7600 |
0.0735 USDT |
0.0712 USDT |
0.0720 USDT |
0.0728 USDT |
| 2025-10-24 |
0.0729 USDT |
29,950.5000 |
0.0710 USDT |
0.0708 USDT |
0.0715 USDT |
0.0712 USDT |
| 2025-10-23 |
0.0804 USDT |
153,739.4000 |
0.0731 USDT |
0.0716 USDT |
0.0732 USDT |
0.0722 USDT |
| 2025-10-22 |
0.0706 USDT |
157,774.7400 |
0.0681 USDT |
0.0674 USDT |
0.0679 USDT |
0.0676 USDT |
| 2025-10-21 |
0.0693 USDT |
42,383.5400 |
0.0727 USDT |
0.0718 USDT |
0.0727 USDT |
0.0727 USDT |
| 2025-10-20 |
0.0746 USDT |
19,242.7300 |
0.0749 USDT |
0.0733 USDT |
0.0749 USDT |
0.0746 USDT |
| 2025-10-19 |
0.0741 USDT |
22,279.8600 |
0.0749 USDT |
0.0739 USDT |
0.0749 USDT |
0.0741 USDT |
| 2025-10-18 |
0.0760 USDT |
26,730.8500 |
0.0765 USDT |
0.0765 USDT |
0.0771 USDT |
0.0765 USDT |
| 2025-10-17 |
0.0758 USDT |
735,457.8800 |
0.0747 USDT |
0.0714 USDT |
0.0742 USDT |
0.0762 USDT |