Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-09 |
2.0387 USDT |
18,758.6600 |
2.0384 USDT |
2.0254 USDT |
2.0396 USDT |
2.0416 USDT |
| 2025-02-08 |
2.0629 USDT |
12,413.5700 |
2.0613 USDT |
2.0491 USDT |
2.0551 USDT |
2.0525 USDT |
| 2025-02-07 |
2.0328 USDT |
58,170.5700 |
2.0311 USDT |
2.0207 USDT |
2.0323 USDT |
2.0393 USDT |
| 2025-02-06 |
2.0317 USDT |
31,642.9000 |
2.0112 USDT |
2.0044 USDT |
2.0117 USDT |
2.0287 USDT |
| 2025-02-05 |
2.0446 USDT |
110,871.7100 |
2.0278 USDT |
2.0193 USDT |
2.0281 USDT |
2.0261 USDT |
| 2025-02-04 |
2.0072 USDT |
77,074.2400 |
2.0181 USDT |
1.9902 USDT |
1.9964 USDT |
1.9921 USDT |
| 2025-02-03 |
1.9837 USDT |
6,585.2600 |
1.9864 USDT |
1.9827 USDT |
1.9912 USDT |
1.9842 USDT |
| 2025-02-02 |
1.9545 USDT |
91,909.7000 |
1.9597 USDT |
1.9416 USDT |
1.9502 USDT |
1.9638 USDT |
| 2025-02-01 |
1.9438 USDT |
29,721.4900 |
1.9494 USDT |
1.9447 USDT |
1.9538 USDT |
1.9637 USDT |
| 2025-01-31 |
1.9130 USDT |
12,875.6400 |
1.9151 USDT |
1.9073 USDT |
1.9120 USDT |
1.9085 USDT |
| 2025-01-30 |
1.9118 USDT |
23,695.9900 |
1.9153 USDT |
1.9139 USDT |
1.9173 USDT |
1.9154 USDT |
| 2025-01-29 |
1.9111 USDT |
36,302.3000 |
1.9021 USDT |
1.8980 USDT |
1.9093 USDT |
1.9086 USDT |
| 2025-01-28 |
1.9063 USDT |
515.3800 |
1.9047 USDT |
1.9042 USDT |
1.9066 USDT |
1.9049 USDT |
| 2025-01-27 |
1.9082 USDT |
2,610.5600 |
1.9038 USDT |
1.9008 USDT |
1.9045 USDT |
1.9028 USDT |
| 2025-01-26 |
1.9196 USDT |
29,183.0000 |
1.9203 USDT |
1.9149 USDT |
1.9191 USDT |
1.9198 USDT |
| 2025-01-25 |
1.9129 USDT |
1,447.4900 |
1.9185 USDT |
1.9177 USDT |
1.9221 USDT |
1.9220 USDT |
| 2025-01-24 |
1.9255 USDT |
19,645.4700 |
1.9113 USDT |
1.9088 USDT |
1.9103 USDT |
1.9095 USDT |
| 2025-01-23 |
1.9162 USDT |
107,257.8600 |
1.9107 USDT |
1.9029 USDT |
1.9109 USDT |
1.9092 USDT |
| 2025-01-22 |
1.9204 USDT |
48,582.8300 |
1.9228 USDT |
1.9159 USDT |
1.9211 USDT |
1.9199 USDT |
| 2025-01-21 |
1.9327 USDT |
78,706.9300 |
1.9554 USDT |
1.9102 USDT |
1.9204 USDT |
1.9139 USDT |
| 2025-01-20 |
1.9267 USDT |
5,715.6600 |
1.9235 USDT |
1.9216 USDT |
1.9324 USDT |
1.9235 USDT |
| 2025-01-19 |
1.9255 USDT |
104,593.8800 |
1.9071 USDT |
1.9066 USDT |
1.9164 USDT |
1.9278 USDT |
| 2025-01-18 |
1.9367 USDT |
5,943.0000 |
1.9350 USDT |
1.9331 USDT |
1.9513 USDT |
1.9510 USDT |
| 2025-01-17 |
1.9253 USDT |
59,805.0300 |
1.9205 USDT |
1.9203 USDT |
1.9234 USDT |
1.9406 USDT |
| 2025-01-16 |
1.9236 USDT |
34,656.1500 |
1.9154 USDT |
1.9073 USDT |
1.9156 USDT |
1.9172 USDT |
| 2025-01-15 |
1.9218 USDT |
912.7800 |
1.9330 USDT |
1.9328 USDT |
1.9365 USDT |
1.9360 USDT |
| 2025-01-14 |
1.9205 USDT |
11,242.3700 |
1.9274 USDT |
1.9128 USDT |
1.9170 USDT |
1.9147 USDT |
| 2025-01-13 |
1.9147 USDT |
46,663.7800 |
1.9048 USDT |
1.8956 USDT |
1.9055 USDT |
1.9060 USDT |
| 2025-01-12 |
1.9288 USDT |
10,589.3300 |
1.9316 USDT |
1.9274 USDT |
1.9302 USDT |
1.9306 USDT |
| 2025-01-11 |
1.9311 USDT |
10,350.0700 |
1.9309 USDT |
1.9270 USDT |
1.9302 USDT |
1.9303 USDT |
| 2025-01-10 |
1.9213 USDT |
27,702.0800 |
1.9161 USDT |
1.9111 USDT |
1.9171 USDT |
1.9184 USDT |
| 2025-01-09 |
1.9374 USDT |
64,372.9300 |
1.9288 USDT |
1.9153 USDT |
1.9298 USDT |
1.9267 USDT |
| 2025-01-08 |
1.9354 USDT |
392.8800 |
1.9352 USDT |
1.9352 USDT |
1.9382 USDT |
1.9382 USDT |
| 2025-01-07 |
1.9655 USDT |
776.9100 |
1.9426 USDT |
1.9424 USDT |
1.9475 USDT |
1.9436 USDT |
| 2025-01-06 |
2.0005 USDT |
817.9200 |
1.9938 USDT |
1.9919 USDT |
1.9952 USDT |
1.9919 USDT |
| 2025-01-05 |
2.0025 USDT |
9,380.8300 |
2.0015 USDT |
1.9996 USDT |
2.0026 USDT |
2.0025 USDT |
| 2025-01-04 |
2.0106 USDT |
40,935.7500 |
2.0061 USDT |
2.0031 USDT |
2.0055 USDT |
2.0051 USDT |
| 2025-01-03 |
2.0175 USDT |
1,858.4300 |
2.0158 USDT |
2.0145 USDT |
2.0181 USDT |
2.0169 USDT |
| 2025-01-02 |
2.0216 USDT |
90,510.0200 |
2.0228 USDT |
2.0137 USDT |
2.0180 USDT |
2.0180 USDT |
| 2025-01-01 |
2.0235 USDT |
21,591.9800 |
2.0222 USDT |
2.0178 USDT |
2.0216 USDT |
2.0212 USDT |
| 2024-12-31 |
2.0397 USDT |
14,468.5100 |
2.0352 USDT |
2.0233 USDT |
2.0273 USDT |
2.0273 USDT |