Identifier on DigiFinex: zk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.1590 USDT |
724,846.1000 |
0.1563 USDT |
0.1534 USDT |
0.1568 USDT |
0.1565 USDT |
| 2024-07-28 |
0.1593 USDT |
844,673.2000 |
0.1582 USDT |
0.1568 USDT |
0.1576 USDT |
0.1568 USDT |
| 2024-07-27 |
0.1604 USDT |
1,486,853.4000 |
0.1629 USDT |
0.1551 USDT |
0.1576 USDT |
0.1574 USDT |
| 2024-07-26 |
0.1589 USDT |
1,157,301.3000 |
0.1600 USDT |
0.1581 USDT |
0.1613 USDT |
0.1593 USDT |
| 2024-07-25 |
0.1583 USDT |
2,075,590.6000 |
0.1578 USDT |
0.1493 USDT |
0.1535 USDT |
0.1561 USDT |
| 2024-07-24 |
0.1756 USDT |
2,167,459.5000 |
0.1747 USDT |
0.1675 USDT |
0.1690 USDT |
0.1688 USDT |
| 2024-07-23 |
0.1857 USDT |
2,971,231.7000 |
0.1864 USDT |
0.1751 USDT |
0.1788 USDT |
0.1784 USDT |
| 2024-07-22 |
0.1896 USDT |
1,359,185.5000 |
0.1866 USDT |
0.1775 USDT |
0.1808 USDT |
0.1799 USDT |
| 2024-07-21 |
0.1939 USDT |
3,339,097.3000 |
0.1938 USDT |
0.1820 USDT |
0.1908 USDT |
0.1911 USDT |
| 2024-07-20 |
0.1835 USDT |
3,335,293.4000 |
0.1876 USDT |
0.1839 USDT |
0.1888 USDT |
0.1904 USDT |
| 2024-07-19 |
0.1724 USDT |
2,998,004.3000 |
0.1761 USDT |
0.1729 USDT |
0.1742 USDT |
0.1762 USDT |
| 2024-07-18 |
0.1681 USDT |
1,227,270.1000 |
0.1635 USDT |
0.1604 USDT |
0.1634 USDT |
0.1642 USDT |
| 2024-07-17 |
0.1737 USDT |
1,714,537.2000 |
0.1727 USDT |
0.1650 USDT |
0.1689 USDT |
0.1708 USDT |
| 2024-07-16 |
0.1709 USDT |
1,264,296.5000 |
0.1732 USDT |
0.1705 USDT |
0.1724 USDT |
0.1714 USDT |
| 2024-07-15 |
0.1678 USDT |
2,547,391.7000 |
0.1691 USDT |
0.1676 USDT |
0.1722 USDT |
0.1732 USDT |
| 2024-07-14 |
0.1593 USDT |
1,587,990.5000 |
0.1586 USDT |
0.1574 USDT |
0.1592 USDT |
0.1660 USDT |
| 2024-07-13 |
0.1574 USDT |
1,426,782.0000 |
0.1532 USDT |
0.1527 USDT |
0.1539 USDT |
0.1626 USDT |
| 2024-07-12 |
0.1531 USDT |
1,653,335.3000 |
0.1548 USDT |
0.1541 USDT |
0.1559 USDT |
0.1561 USDT |
| 2024-07-11 |
0.1632 USDT |
1,338,776.8000 |
0.1595 USDT |
0.1513 USDT |
0.1531 USDT |
0.1525 USDT |
| 2024-07-10 |
0.1595 USDT |
786,106.8000 |
0.1628 USDT |
0.1605 USDT |
0.1630 USDT |
0.1623 USDT |
| 2024-07-09 |
0.1493 USDT |
509,713.6000 |
0.1514 USDT |
0.1503 USDT |
0.1516 USDT |
0.1513 USDT |
| 2024-07-08 |
0.1489 USDT |
3,302,915.8000 |
0.1526 USDT |
0.1440 USDT |
0.1489 USDT |
0.1481 USDT |
| 2024-07-07 |
0.1569 USDT |
1,606,883.7000 |
0.1528 USDT |
0.1469 USDT |
0.1486 USDT |
0.1485 USDT |
| 2024-07-06 |
0.1595 USDT |
2,753,610.3000 |
0.1650 USDT |
0.1612 USDT |
0.1639 USDT |
0.1689 USDT |
| 2024-07-05 |
0.1415 USDT |
2,261,841.4000 |
0.1496 USDT |
0.1476 USDT |
0.1504 USDT |
0.1531 USDT |
| 2024-07-04 |
0.1647 USDT |
5,049,065.7000 |
0.1632 USDT |
0.1470 USDT |
0.1527 USDT |
0.1478 USDT |
| 2024-07-03 |
0.1824 USDT |
3,493,472.5000 |
0.1851 USDT |
0.1773 USDT |
0.1806 USDT |
0.1855 USDT |
| 2024-07-02 |
0.1794 USDT |
3,876,755.6000 |
0.1773 USDT |
0.1731 USDT |
0.1771 USDT |
0.1812 USDT |
| 2024-07-01 |
0.1821 USDT |
3,357,681.5000 |
0.1854 USDT |
0.1850 USDT |
0.1895 USDT |
0.1880 USDT |
| 2024-06-30 |
0.1731 USDT |
3,549,563.2000 |
0.1759 USDT |
0.1719 USDT |
0.1743 USDT |
0.1795 USDT |
| 2024-06-29 |
0.1662 USDT |
2,290,198.9000 |
0.1683 USDT |
0.1655 USDT |
0.1672 USDT |
0.1655 USDT |
| 2024-06-28 |
0.1630 USDT |
5,764,580.6000 |
0.1591 USDT |
0.1566 USDT |
0.1620 USDT |
0.1616 USDT |
| 2024-06-27 |
0.1575 USDT |
2,775,554.5000 |
0.1619 USDT |
0.1585 USDT |
0.1609 USDT |
0.1619 USDT |
| 2024-06-26 |
0.1652 USDT |
3,680,303.2000 |
0.1619 USDT |
0.1547 USDT |
0.1575 USDT |
0.1593 USDT |
| 2024-06-25 |
0.1683 USDT |
2,844,652.2000 |
0.1717 USDT |
0.1706 USDT |
0.1744 USDT |
0.1745 USDT |
| 2024-06-24 |
0.1630 USDT |
4,412,074.9000 |
0.1604 USDT |
0.1600 USDT |
0.1646 USDT |
0.1694 USDT |
| 2024-06-23 |
0.1762 USDT |
2,741,864.6000 |
0.1754 USDT |
0.1658 USDT |
0.1687 USDT |
0.1671 USDT |
| 2024-06-22 |
0.1818 USDT |
1,585,657.1000 |
0.1858 USDT |
0.1825 USDT |
0.1857 USDT |
0.1844 USDT |
| 2024-06-21 |
0.1877 USDT |
4,376,764.0000 |
0.1853 USDT |
0.1764 USDT |
0.1842 USDT |
0.1849 USDT |
| 2024-06-20 |
0.2133 USDT |
4,970,393.3000 |
0.2020 USDT |
0.1911 USDT |
0.1981 USDT |
0.2002 USDT |
| 2024-06-19 |
0.2257 USDT |
24,773,865.8000 |
0.2262 USDT |
0.2213 USDT |
0.2238 USDT |
0.2219 USDT |
| 2024-06-18 |
0.2111 USDT |
41,003,974.4000 |
0.2033 USDT |
0.1968 USDT |
0.2042 USDT |
0.2176 USDT |
| 2024-06-17 |
0.2391 USDT |
85,653,105.8000 |
0.2201 USDT |
0.2091 USDT |
0.2190 USDT |
0.2130 USDT |
| 2024-05-31 |
1.1645 USDT |
284,316.9631 |
1.1430 USDT |
1.1430 USDT |
1.1550 USDT |
1.1960 USDT |
| 2024-05-30 |
1.2173 USDT |
913,117.8008 |
1.2590 USDT |
1.1170 USDT |
1.1400 USDT |
1.1290 USDT |
| 2024-05-29 |
1.4059 USDT |
175,353.8998 |
1.3770 USDT |
1.3110 USDT |
1.3310 USDT |
1.3340 USDT |
| 2024-05-28 |
1.4552 USDT |
163,032.7829 |
1.4350 USDT |
1.4090 USDT |
1.4310 USDT |
1.4500 USDT |
| 2024-05-27 |
1.4358 USDT |
115,572.7805 |
1.4450 USDT |
1.4310 USDT |
1.4540 USDT |
1.5150 USDT |
| 2024-05-26 |
1.4169 USDT |
146,878.1044 |
1.4170 USDT |
1.4010 USDT |
1.4150 USDT |
1.4290 USDT |
| 2024-05-25 |
1.4305 USDT |
63,733.1388 |
1.4000 USDT |
1.3750 USDT |
1.3940 USDT |
1.4180 USDT |