Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |