Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-28 |
2.1496 USDT |
56,626.9700 |
2.1454 USDT |
2.1432 USDT |
2.1481 USDT |
2.1485 USDT |
| 2025-04-27 |
2.1538 USDT |
3,641.3100 |
2.1559 USDT |
2.1542 USDT |
2.1571 USDT |
2.1549 USDT |
| 2025-04-26 |
2.1619 USDT |
6,636.2500 |
2.1577 USDT |
2.1546 USDT |
2.1581 USDT |
2.1552 USDT |
| 2025-04-25 |
2.1712 USDT |
166.9300 |
2.1670 USDT |
2.1662 USDT |
2.1687 USDT |
2.1672 USDT |
| 2025-04-24 |
2.1830 USDT |
23,466.5900 |
2.1824 USDT |
2.1762 USDT |
2.1767 USDT |
2.1767 USDT |
| 2025-04-23 |
2.1937 USDT |
27,732.1700 |
2.1967 USDT |
2.1878 USDT |
2.1907 USDT |
2.1878 USDT |
| 2025-04-22 |
2.1970 USDT |
1,618.1100 |
2.1913 USDT |
2.1901 USDT |
2.2008 USDT |
2.1987 USDT |
| 2025-04-21 |
2.2031 USDT |
19,665.9000 |
2.1969 USDT |
2.1860 USDT |
2.1953 USDT |
2.2015 USDT |
| 2025-04-20 |
2.2068 USDT |
52,469.2400 |
2.2222 USDT |
2.2033 USDT |
2.2074 USDT |
2.2063 USDT |
| 2025-04-19 |
2.1998 USDT |
43,533.2000 |
2.1987 USDT |
2.1940 USDT |
2.1972 USDT |
2.1972 USDT |
| 2025-04-18 |
2.2003 USDT |
5,856.6300 |
2.2048 USDT |
2.2043 USDT |
2.2081 USDT |
2.2072 USDT |
| 2025-04-17 |
2.2163 USDT |
52,159.9200 |
2.2134 USDT |
2.2002 USDT |
2.2039 USDT |
2.2009 USDT |
| 2025-04-16 |
2.2364 USDT |
1,382.3900 |
2.2327 USDT |
2.2324 USDT |
2.2358 USDT |
2.2352 USDT |
| 2025-04-15 |
2.2463 USDT |
140.1600 |
2.2381 USDT |
2.2360 USDT |
2.2381 USDT |
2.2361 USDT |
| 2025-04-14 |
2.2553 USDT |
20,871.8400 |
2.2705 USDT |
2.2462 USDT |
2.2494 USDT |
2.2473 USDT |
| 2025-04-13 |
2.2708 USDT |
25,400.5800 |
2.2722 USDT |
2.2569 USDT |
2.2607 USDT |
2.2583 USDT |
| 2025-04-12 |
2.2677 USDT |
297.2200 |
2.2753 USDT |
2.2724 USDT |
2.2785 USDT |
2.2734 USDT |
| 2025-04-11 |
2.2639 USDT |
1,377.8000 |
2.2596 USDT |
2.2584 USDT |
2.2617 USDT |
2.2604 USDT |
| 2025-04-10 |
2.2749 USDT |
3,346.9400 |
2.2643 USDT |
2.2608 USDT |
2.2659 USDT |
2.2614 USDT |
| 2025-04-09 |
2.2796 USDT |
62,193.3900 |
2.2785 USDT |
2.2553 USDT |
2.2638 USDT |
2.2885 USDT |
| 2025-04-08 |
2.2733 USDT |
54,417.0400 |
2.2826 USDT |
2.2678 USDT |
2.2798 USDT |
2.2764 USDT |
| 2025-04-07 |
2.2584 USDT |
681.3500 |
2.2736 USDT |
2.2682 USDT |
2.2746 USDT |
2.2706 USDT |
| 2025-04-06 |
2.2566 USDT |
8,688.6000 |
2.2431 USDT |
2.2412 USDT |
2.2529 USDT |
2.2491 USDT |
| 2025-04-05 |
2.2896 USDT |
344.1800 |
2.2737 USDT |
2.2730 USDT |
2.2804 USDT |
2.2804 USDT |
| 2025-04-04 |
2.2705 USDT |
493.9400 |
2.2738 USDT |
2.2726 USDT |
2.2864 USDT |
2.2785 USDT |
| 2025-04-03 |
2.2523 USDT |
34,499.1600 |
2.2700 USDT |
2.2511 USDT |
2.3103 USDT |
2.2631 USDT |
| 2025-04-02 |
2.2493 USDT |
3.8400 |
2.2379 USDT |
2.2373 USDT |
2.2386 USDT |
2.2376 USDT |
| 2025-04-01 |
2.2520 USDT |
57,270.0800 |
2.2485 USDT |
2.2418 USDT |
2.2509 USDT |
2.2654 USDT |
| 2025-03-31 |
2.2362 USDT |
64,209.3500 |
2.2269 USDT |
2.2195 USDT |
2.2281 USDT |
2.2494 USDT |
| 2025-03-30 |
2.2525 USDT |
56,220.4200 |
2.2754 USDT |
2.2309 USDT |
2.2369 USDT |
2.2430 USDT |
| 2025-03-29 |
2.2252 USDT |
5,424.9200 |
2.2444 USDT |
2.2220 USDT |
2.2452 USDT |
2.2299 USDT |
| 2025-03-28 |
2.2354 USDT |
42,029.5900 |
2.2378 USDT |
2.2209 USDT |
2.2264 USDT |
2.2383 USDT |
| 2025-03-27 |
2.2477 USDT |
55,775.3300 |
2.2562 USDT |
2.2190 USDT |
2.2241 USDT |
2.2262 USDT |
| 2025-03-26 |
2.2083 USDT |
43,843.7700 |
2.1961 USDT |
2.1843 USDT |
2.1969 USDT |
2.2225 USDT |
| 2025-03-25 |
2.1607 USDT |
44,864.8500 |
2.1736 USDT |
2.1495 USDT |
2.1594 USDT |
2.1695 USDT |
| 2025-03-24 |
2.1418 USDT |
2,367.3000 |
2.1244 USDT |
2.1215 USDT |
2.1251 USDT |
2.1223 USDT |
| 2025-03-23 |
2.0781 USDT |
12,207.3900 |
2.0911 USDT |
2.0720 USDT |
2.0751 USDT |
2.0751 USDT |
| 2025-03-22 |
2.0620 USDT |
11,907.0800 |
2.0678 USDT |
2.0568 USDT |
2.0607 USDT |
2.0636 USDT |
| 2025-03-21 |
2.0634 USDT |
701.0900 |
2.0597 USDT |
2.0579 USDT |
2.0610 USDT |
2.0587 USDT |
| 2025-03-20 |
2.0772 USDT |
17,203.4400 |
2.0750 USDT |
2.0580 USDT |
2.0642 USDT |
2.0680 USDT |
| 2025-03-19 |
2.0628 USDT |
1,945.6400 |
2.0742 USDT |
2.0732 USDT |
2.0841 USDT |
2.0827 USDT |