Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
2.0433 USDT |
12.6500 |
2.0424 USDT |
2.0418 USDT |
2.0424 USDT |
2.0418 USDT |
| 2025-03-17 |
2.0363 USDT |
34,312.9000 |
2.0346 USDT |
2.0255 USDT |
2.0316 USDT |
2.0444 USDT |
| 2025-03-16 |
2.0505 USDT |
93.6400 |
2.0358 USDT |
2.0358 USDT |
2.0367 USDT |
2.0366 USDT |
| 2025-03-15 |
2.0416 USDT |
14,341.2600 |
2.0420 USDT |
2.0392 USDT |
2.0437 USDT |
2.0469 USDT |
| 2025-03-14 |
2.0414 USDT |
344.4900 |
2.0391 USDT |
2.0378 USDT |
2.0391 USDT |
2.0380 USDT |
| 2025-03-13 |
2.0317 USDT |
29,374.3200 |
2.0358 USDT |
2.0253 USDT |
2.0300 USDT |
2.0363 USDT |
| 2025-03-12 |
2.0355 USDT |
41,412.8000 |
2.0392 USDT |
2.0163 USDT |
2.0194 USDT |
2.0181 USDT |
| 2025-03-11 |
2.0395 USDT |
10,208.8000 |
2.0405 USDT |
2.0334 USDT |
2.0427 USDT |
2.0384 USDT |
| 2025-03-10 |
2.0442 USDT |
104,223.4500 |
2.0525 USDT |
2.0242 USDT |
2.0410 USDT |
2.0331 USDT |
| 2025-03-09 |
2.0491 USDT |
89,998.0000 |
2.0437 USDT |
2.0342 USDT |
2.0465 USDT |
2.0458 USDT |
| 2025-03-08 |
2.0698 USDT |
161,827.4600 |
2.0650 USDT |
2.0616 USDT |
2.0724 USDT |
2.0797 USDT |
| 2025-03-07 |
2.0533 USDT |
51,856.8200 |
2.0611 USDT |
2.0359 USDT |
2.0441 USDT |
2.0390 USDT |
| 2025-03-06 |
2.0539 USDT |
215.1100 |
2.0436 USDT |
2.0423 USDT |
2.0453 USDT |
2.0445 USDT |
| 2025-03-05 |
2.0649 USDT |
2,049.1200 |
2.0803 USDT |
2.0771 USDT |
2.0818 USDT |
2.0805 USDT |
| 2025-03-04 |
2.0541 USDT |
145,290.7300 |
2.0777 USDT |
2.0415 USDT |
2.0588 USDT |
2.0526 USDT |
| 2025-03-03 |
2.0779 USDT |
93,316.3100 |
2.0811 USDT |
2.0151 USDT |
2.0378 USDT |
2.0293 USDT |
| 2025-03-02 |
2.0588 USDT |
115,884.1000 |
2.0650 USDT |
2.0380 USDT |
2.0656 USDT |
2.0772 USDT |
| 2025-03-01 |
2.0363 USDT |
20,343.2900 |
2.0289 USDT |
2.0278 USDT |
2.0391 USDT |
2.0444 USDT |
| 2025-02-28 |
2.0293 USDT |
34,163.6300 |
2.0270 USDT |
2.0223 USDT |
2.0303 USDT |
2.0285 USDT |
| 2025-02-27 |
2.0196 USDT |
22,133.7400 |
2.0228 USDT |
2.0205 USDT |
2.0229 USDT |
2.0264 USDT |
| 2025-02-26 |
2.0230 USDT |
106,208.6300 |
2.0306 USDT |
2.0082 USDT |
2.0150 USDT |
2.0207 USDT |
| 2025-02-25 |
2.0442 USDT |
93,748.5400 |
2.0442 USDT |
2.0382 USDT |
2.0441 USDT |
2.0454 USDT |
| 2025-02-24 |
2.0490 USDT |
86,984.4400 |
2.0523 USDT |
2.0412 USDT |
2.0554 USDT |
2.0658 USDT |
| 2025-02-23 |
2.0452 USDT |
26,104.3200 |
2.0442 USDT |
2.0352 USDT |
2.0392 USDT |
2.0429 USDT |
| 2025-02-22 |
2.0362 USDT |
83,393.9000 |
2.0555 USDT |
2.0453 USDT |
2.0494 USDT |
2.0462 USDT |
| 2025-02-21 |
2.0459 USDT |
266,714.7200 |
2.0421 USDT |
2.0146 USDT |
2.0491 USDT |
2.0578 USDT |
| 2025-02-20 |
2.0730 USDT |
12,680.3700 |
2.0722 USDT |
2.0712 USDT |
2.0758 USDT |
2.0812 USDT |
| 2025-02-19 |
2.0734 USDT |
19,501.3600 |
2.0691 USDT |
2.0619 USDT |
2.0674 USDT |
2.0664 USDT |
| 2025-02-18 |
2.0525 USDT |
17,629.9000 |
2.0466 USDT |
2.0411 USDT |
2.0525 USDT |
2.0537 USDT |
| 2025-02-17 |
2.0716 USDT |
12,938.6100 |
2.0717 USDT |
2.0631 USDT |
2.0704 USDT |
2.0693 USDT |
| 2025-02-16 |
2.0698 USDT |
12,633.1800 |
2.0725 USDT |
2.0544 USDT |
2.0608 USDT |
2.0627 USDT |
| 2025-02-15 |
2.0784 USDT |
1,128.7200 |
2.0795 USDT |
2.0766 USDT |
2.0801 USDT |
2.0770 USDT |
| 2025-02-14 |
2.0613 USDT |
38,784.2300 |
2.0535 USDT |
2.0521 USDT |
2.0616 USDT |
2.0708 USDT |
| 2025-02-13 |
2.0636 USDT |
24,233.4800 |
2.0590 USDT |
2.0412 USDT |
2.0438 USDT |
2.0432 USDT |
| 2025-02-12 |
2.0606 USDT |
26,230.6200 |
2.0646 USDT |
2.0586 USDT |
2.0691 USDT |
2.0654 USDT |
| 2025-02-11 |
2.0560 USDT |
22,051.3700 |
2.0681 USDT |
2.0572 USDT |
2.0612 USDT |
2.0604 USDT |
| 2025-02-10 |
2.0449 USDT |
24,339.6400 |
2.0503 USDT |
2.0384 USDT |
2.0459 USDT |
2.0447 USDT |