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