Identifier on DigiFinex: zkwasm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0431 USDT |
256.7326 |
0.0420 USDT |
0.0419 USDT |
0.0420 USDT |
0.0419 USDT |
| 2025-10-15 |
0.0416 USDT |
52,869.3933 |
0.0416 USDT |
0.0398 USDT |
0.0403 USDT |
0.0404 USDT |
| 2025-10-14 |
0.0403 USDT |
9,093.2280 |
0.0410 USDT |
0.0407 USDT |
0.0410 USDT |
0.0407 USDT |
| 2025-10-13 |
0.0431 USDT |
86,237.5126 |
0.0435 USDT |
0.0410 USDT |
0.0410 USDT |
0.0411 USDT |
| 2025-10-12 |
0.0409 USDT |
150,308.0021 |
0.0395 USDT |
0.0395 USDT |
0.0401 USDT |
0.0436 USDT |
| 2025-10-11 |
0.0411 USDT |
3,169.0887 |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2025-10-10 |
0.0487 USDT |
4,110.1688 |
0.0484 USDT |
0.0481 USDT |
0.0484 USDT |
0.0481 USDT |
| 2025-10-09 |
0.0541 USDT |
8,053.1627 |
0.0519 USDT |
0.0511 USDT |
0.0519 USDT |
0.0511 USDT |
| 2025-10-08 |
0.0603 USDT |
132,403.0205 |
0.0602 USDT |
0.0548 USDT |
0.0552 USDT |
0.0570 USDT |
| 2025-10-07 |
0.0683 USDT |
5,700.9082 |
0.0688 USDT |
0.0679 USDT |
0.0688 USDT |
0.0679 USDT |
| 2025-10-06 |
0.0676 USDT |
4,148.3258 |
0.0682 USDT |
0.0682 USDT |
0.0682 USDT |
0.0682 USDT |
| 2025-10-05 |
0.0660 USDT |
46,951.5941 |
0.0670 USDT |
0.0660 USDT |
0.0661 USDT |
0.0669 USDT |
| 2025-10-04 |
0.0663 USDT |
70,613.6816 |
0.0671 USDT |
0.0656 USDT |
0.0658 USDT |
0.0657 USDT |
| 2025-10-03 |
0.0653 USDT |
96,829.4050 |
0.0665 USDT |
0.0640 USDT |
0.0641 USDT |
0.0655 USDT |
| 2025-10-02 |
0.0642 USDT |
72,816.7612 |
0.0635 USDT |
0.0635 USDT |
0.0639 USDT |
0.0666 USDT |
| 2025-10-01 |
0.0669 USDT |
174,920.7947 |
0.0676 USDT |
0.0643 USDT |
0.0644 USDT |
0.0646 USDT |
| 2025-09-30 |
0.0680 USDT |
79,423.7939 |
0.0687 USDT |
0.0663 USDT |
0.0665 USDT |
0.0665 USDT |
| 2025-09-29 |
0.0678 USDT |
4,842.0350 |
0.0685 USDT |
0.0684 USDT |
0.0687 USDT |
0.0687 USDT |
| 2025-09-28 |
0.0661 USDT |
5,506.1951 |
0.0626 USDT |
0.0626 USDT |
0.0630 USDT |
0.0630 USDT |
| 2025-09-27 |
0.0620 USDT |
258,334.4048 |
0.0614 USDT |
0.0588 USDT |
0.0630 USDT |
0.0640 USDT |
| 2025-09-26 |
0.0510 USDT |
7,564.2159 |
0.0504 USDT |
0.0502 USDT |
0.0504 USDT |
0.0502 USDT |
| 2025-09-25 |
0.0543 USDT |
126,512.9980 |
0.0547 USDT |
0.0494 USDT |
0.0498 USDT |
0.0494 USDT |
| 2025-09-24 |
0.0539 USDT |
3,989.9435 |
0.0556 USDT |
0.0556 USDT |
0.0556 USDT |
0.0556 USDT |
| 2025-09-23 |
0.0516 USDT |
106,490.1595 |
0.0516 USDT |
0.0510 USDT |
0.0512 USDT |
0.0512 USDT |
| 2025-09-22 |
0.0557 USDT |
159,993.1795 |
0.0555 USDT |
0.0505 USDT |
0.0523 USDT |
0.0523 USDT |
| 2025-09-21 |
0.0609 USDT |
118,797.8230 |
0.0621 USDT |
0.0604 USDT |
0.0604 USDT |
0.0604 USDT |
| 2025-09-20 |
0.0606 USDT |
6,786.4624 |
0.0583 USDT |
0.0580 USDT |
0.0584 USDT |
0.0581 USDT |
| 2025-09-19 |
0.0641 USDT |
90,221.3452 |
0.0649 USDT |
0.0622 USDT |
0.0626 USDT |
0.0622 USDT |
| 2025-09-18 |
0.0634 USDT |
96,161.6136 |
0.0643 USDT |
0.0641 USDT |
0.0642 USDT |
0.0653 USDT |
| 2025-09-17 |
0.0656 USDT |
126,448.1414 |
0.0647 USDT |
0.0614 USDT |
0.0615 USDT |
0.0615 USDT |
| 2025-09-16 |
0.0670 USDT |
1,314.5127 |
0.0658 USDT |
0.0658 USDT |
0.0658 USDT |
0.0658 USDT |
| 2025-09-15 |
0.0667 USDT |
735,033.2094 |
0.0654 USDT |
0.0612 USDT |
0.0625 USDT |
0.0671 USDT |
| 2025-09-14 |
0.0683 USDT |
3,067.6633 |
0.0704 USDT |
0.0702 USDT |
0.0705 USDT |
0.0703 USDT |
| 2025-09-13 |
0.0625 USDT |
192,310.2411 |
0.0614 USDT |
0.0613 USDT |
0.0615 USDT |
0.0638 USDT |
| 2025-09-12 |
0.0596 USDT |
189,846.6020 |
0.0586 USDT |
0.0585 USDT |
0.0588 USDT |
0.0601 USDT |
| 2025-09-11 |
0.0629 USDT |
42,183.7527 |
0.0589 USDT |
0.0589 USDT |
0.0601 USDT |
0.0589 USDT |
| 2025-09-10 |
0.0599 USDT |
991.3169 |
0.0606 USDT |
0.0606 USDT |
0.0606 USDT |
0.0606 USDT |
| 2025-09-09 |
0.0590 USDT |
366.1724 |
0.0585 USDT |
0.0585 USDT |
0.0585 USDT |
0.0585 USDT |
| 2025-09-08 |
0.0610 USDT |
131,539.8621 |
0.0617 USDT |
0.0585 USDT |
0.0587 USDT |
0.0587 USDT |
| 2025-09-07 |
0.0599 USDT |
135,966.2663 |
0.0600 USDT |
0.0599 USDT |
0.0617 USDT |
0.0616 USDT |
| 2025-09-06 |
0.0537 USDT |
4,662.1906 |
0.0549 USDT |
0.0548 USDT |
0.0549 USDT |
0.0548 USDT |
| 2025-09-05 |
0.0560 USDT |
449,603.2827 |
0.0595 USDT |
0.0505 USDT |
0.0527 USDT |
0.0527 USDT |
| 2025-09-04 |
0.0633 USDT |
1,063.5824 |
0.0605 USDT |
0.0605 USDT |
0.0605 USDT |
0.0605 USDT |
| 2025-09-03 |
0.0675 USDT |
3,940.0864 |
0.0642 USDT |
0.0642 USDT |
0.0642 USDT |
0.0642 USDT |
| 2025-09-02 |
0.0734 USDT |
2,290.0709 |
0.0705 USDT |
0.0705 USDT |
0.0706 USDT |
0.0706 USDT |
| 2025-09-01 |
0.0752 USDT |
206,015.7345 |
0.0768 USDT |
0.0736 USDT |
0.0738 USDT |
0.0737 USDT |
| 2025-08-31 |
0.0758 USDT |
131,096.9720 |
0.0768 USDT |
0.0742 USDT |
0.0746 USDT |
0.0759 USDT |
| 2025-08-30 |
0.0766 USDT |
2,041.4068 |
0.0765 USDT |
0.0765 USDT |
0.0765 USDT |
0.0765 USDT |
| 2025-08-29 |
0.0793 USDT |
150,143.3333 |
0.0773 USDT |
0.0743 USDT |
0.0773 USDT |
0.0745 USDT |
| 2025-08-28 |
0.0872 USDT |
1,440.2645 |
0.0859 USDT |
0.0859 USDT |
0.0860 USDT |
0.0860 USDT |