Identifier on DigiFinex: zkwasm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0070 USDT |
234,978.5319 |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-12-04 |
0.0071 USDT |
39,547.2815 |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-12-03 |
0.0072 USDT |
861,549.5209 |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0073 USDT |
| 2025-12-02 |
0.0072 USDT |
1,161,157.6633 |
0.0073 USDT |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
| 2025-12-01 |
0.0079 USDT |
2,103,978.6811 |
0.0089 USDT |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-11-30 |
0.0111 USDT |
572,201.6984 |
0.0100 USDT |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-11-29 |
0.0119 USDT |
2,509,184.9275 |
0.0117 USDT |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-11-28 |
0.0096 USDT |
714,945.1757 |
0.0095 USDT |
0.0095 USDT |
0.0096 USDT |
0.0099 USDT |
| 2025-11-27 |
0.0093 USDT |
475,623.2769 |
0.0093 USDT |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
| 2025-11-26 |
0.0091 USDT |
38,589.1805 |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-11-25 |
0.0089 USDT |
294,927.7651 |
0.0093 USDT |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
| 2025-11-24 |
0.0084 USDT |
723,415.6860 |
0.0085 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-11-23 |
0.0083 USDT |
0.0000 |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-11-22 |
0.0080 USDT |
18,378.5070 |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-11-21 |
0.0087 USDT |
891,827.5466 |
0.0083 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2025-11-20 |
0.0100 USDT |
529,165.3862 |
0.0102 USDT |
0.0098 USDT |
0.0098 USDT |
0.0099 USDT |
| 2025-11-19 |
0.0112 USDT |
468,089.7658 |
0.0113 USDT |
0.0105 USDT |
0.0108 USDT |
0.0105 USDT |
| 2025-11-18 |
0.0116 USDT |
13,466.3950 |
0.0117 USDT |
0.0117 USDT |
0.0117 USDT |
0.0117 USDT |
| 2025-11-17 |
0.0155 USDT |
368,161.7423 |
0.0157 USDT |
0.0142 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-11-16 |
0.0166 USDT |
486,799.4949 |
0.0165 USDT |
0.0161 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-11-15 |
0.0172 USDT |
3,245.0865 |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-11-14 |
0.0188 USDT |
803,917.7304 |
0.0186 USDT |
0.0167 USDT |
0.0170 USDT |
0.0176 USDT |
| 2025-11-13 |
0.0233 USDT |
828,865.9729 |
0.0242 USDT |
0.0216 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-11-12 |
0.0297 USDT |
1,968,810.0800 |
0.0311 USDT |
0.0240 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-11-11 |
0.0313 USDT |
11,370.9498 |
0.0314 USDT |
0.0312 USDT |
0.0314 USDT |
0.0312 USDT |
| 2025-11-10 |
0.0286 USDT |
311,778.8791 |
0.0286 USDT |
0.0283 USDT |
0.0285 USDT |
0.0291 USDT |
| 2025-11-09 |
0.0288 USDT |
1,173.4907 |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-11-08 |
0.0302 USDT |
190,186.1744 |
0.0302 USDT |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-11-07 |
0.0305 USDT |
217,385.2391 |
0.0296 USDT |
0.0292 USDT |
0.0294 USDT |
0.0293 USDT |
| 2025-11-06 |
0.0332 USDT |
883,530.0675 |
0.0325 USDT |
0.0306 USDT |
0.0311 USDT |
0.0306 USDT |
| 2025-11-05 |
0.0339 USDT |
32,109.3678 |
0.0326 USDT |
0.0326 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-11-04 |
0.0346 USDT |
5,731.8301 |
0.0343 USDT |
0.0341 USDT |
0.0343 USDT |
0.0341 USDT |
| 2025-11-03 |
0.0413 USDT |
730.4168 |
0.0378 USDT |
0.0377 USDT |
0.0378 USDT |
0.0377 USDT |
| 2025-11-02 |
0.0427 USDT |
205,053.9477 |
0.0424 USDT |
0.0422 USDT |
0.0424 USDT |
0.0424 USDT |
| 2025-11-01 |
0.0459 USDT |
17,163.2589 |
0.0423 USDT |
0.0422 USDT |
0.0434 USDT |
0.0424 USDT |
| 2025-10-31 |
0.0532 USDT |
242,069.4315 |
0.0524 USDT |
0.0506 USDT |
0.0515 USDT |
0.0514 USDT |
| 2025-10-30 |
0.0560 USDT |
972,066.9829 |
0.0596 USDT |
0.0492 USDT |
0.0492 USDT |
0.0492 USDT |
| 2025-10-29 |
0.0455 USDT |
19,557.7867 |
0.0490 USDT |
0.0490 USDT |
0.0491 USDT |
0.0491 USDT |
| 2025-10-28 |
0.0388 USDT |
311,715.1092 |
0.0396 USDT |
0.0396 USDT |
0.0402 USDT |
0.0421 USDT |
| 2025-10-27 |
0.0356 USDT |
78,513.6737 |
0.0354 USDT |
0.0354 USDT |
0.0376 USDT |
0.0358 USDT |
| 2025-10-26 |
0.0343 USDT |
2,402.0716 |
0.0344 USDT |
0.0344 USDT |
0.0344 USDT |
0.0344 USDT |
| 2025-10-25 |
0.0347 USDT |
291,433.4582 |
0.0348 USDT |
0.0337 USDT |
0.0339 USDT |
0.0339 USDT |
| 2025-10-24 |
0.0371 USDT |
353,037.7178 |
0.0370 USDT |
0.0353 USDT |
0.0357 USDT |
0.0357 USDT |
| 2025-10-23 |
0.0373 USDT |
472,375.2778 |
0.0363 USDT |
0.0363 USDT |
0.0365 USDT |
0.0380 USDT |
| 2025-10-22 |
0.0375 USDT |
159,313.3738 |
0.0375 USDT |
0.0365 USDT |
0.0365 USDT |
0.0365 USDT |
| 2025-10-21 |
0.0386 USDT |
235.5666 |
0.0385 USDT |
0.0385 USDT |
0.0385 USDT |
0.0385 USDT |
| 2025-10-20 |
0.0395 USDT |
7,547.6229 |
0.0386 USDT |
0.0386 USDT |
0.0386 USDT |
0.0386 USDT |
| 2025-10-19 |
0.0386 USDT |
1,378.8388 |
0.0399 USDT |
0.0399 USDT |
0.0399 USDT |
0.0399 USDT |
| 2025-10-18 |
0.0382 USDT |
7,704.8717 |
0.0395 USDT |
0.0394 USDT |
0.0395 USDT |
0.0394 USDT |
| 2025-10-17 |
0.0389 USDT |
136,253.7869 |
0.0374 USDT |
0.0370 USDT |
0.0373 USDT |
0.0376 USDT |