Identifier on DigiFinex: zk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
1.4512 USDT |
194,059.0374 |
1.4100 USDT |
1.3860 USDT |
1.4120 USDT |
1.4190 USDT |
| 2024-05-23 |
1.4834 USDT |
334,229.5317 |
1.4670 USDT |
1.3820 USDT |
1.4350 USDT |
1.4000 USDT |
| 2024-05-22 |
1.4415 USDT |
281,534.4520 |
1.4920 USDT |
1.4110 USDT |
1.4530 USDT |
1.4440 USDT |
| 2024-05-21 |
1.3179 USDT |
640,824.1434 |
1.3360 USDT |
1.3110 USDT |
1.3400 USDT |
1.4390 USDT |
| 2024-05-20 |
1.1593 USDT |
268,355.9180 |
1.1860 USDT |
1.1460 USDT |
1.1680 USDT |
1.1910 USDT |
| 2024-05-19 |
1.1405 USDT |
139,404.7108 |
1.1220 USDT |
1.1220 USDT |
1.1390 USDT |
1.1390 USDT |
| 2024-05-18 |
1.1493 USDT |
151,825.3374 |
1.1350 USDT |
1.1180 USDT |
1.1290 USDT |
1.1310 USDT |
| 2024-05-17 |
1.1548 USDT |
187,113.3190 |
1.1710 USDT |
1.1590 USDT |
1.1690 USDT |
1.1680 USDT |
| 2024-05-16 |
1.1511 USDT |
294,302.8090 |
1.1450 USDT |
1.1040 USDT |
1.1160 USDT |
1.1180 USDT |
| 2024-05-15 |
1.1236 USDT |
329,471.0180 |
1.1330 USDT |
1.1190 USDT |
1.1380 USDT |
1.1500 USDT |
| 2024-05-14 |
1.1276 USDT |
256,119.7358 |
1.1440 USDT |
1.1010 USDT |
1.1180 USDT |
1.1110 USDT |
| 2024-05-13 |
1.1687 USDT |
402,055.1833 |
1.1530 USDT |
1.1350 USDT |
1.1470 USDT |
1.1460 USDT |
| 2024-05-12 |
1.1739 USDT |
40,199.7477 |
1.1670 USDT |
1.1490 USDT |
1.1680 USDT |
1.1620 USDT |
| 2024-05-11 |
1.1575 USDT |
122,206.3034 |
1.1650 USDT |
1.1610 USDT |
1.1720 USDT |
1.1680 USDT |
| 2024-05-10 |
1.2136 USDT |
401,836.6439 |
1.1990 USDT |
1.1500 USDT |
1.1680 USDT |
1.1640 USDT |
| 2024-05-09 |
1.2294 USDT |
219,907.3334 |
1.2590 USDT |
1.2330 USDT |
1.2550 USDT |
1.2730 USDT |
| 2024-05-08 |
1.2193 USDT |
183,804.6431 |
1.2760 USDT |
1.2240 USDT |
1.2490 USDT |
1.2360 USDT |
| 2024-05-07 |
1.2751 USDT |
145,414.3081 |
1.2120 USDT |
1.1870 USDT |
1.2120 USDT |
1.1940 USDT |
| 2024-05-06 |
1.2611 USDT |
600,363.4330 |
1.2290 USDT |
1.1950 USDT |
1.2350 USDT |
1.2840 USDT |
| 2024-05-05 |
1.2279 USDT |
153,868.8359 |
1.2370 USDT |
1.1960 USDT |
1.2070 USDT |
1.2030 USDT |
| 2024-05-04 |
1.2925 USDT |
292,628.7766 |
1.3080 USDT |
1.2330 USDT |
1.2650 USDT |
1.2690 USDT |
| 2024-05-03 |
1.2577 USDT |
149,801.4999 |
1.3240 USDT |
1.2840 USDT |
1.2950 USDT |
1.3060 USDT |
| 2024-05-02 |
1.2162 USDT |
200,784.8699 |
1.2110 USDT |
1.2080 USDT |
1.2340 USDT |
1.2190 USDT |
| 2024-05-01 |
1.2000 USDT |
268,218.1583 |
1.2040 USDT |
1.2030 USDT |
1.2410 USDT |
1.2400 USDT |
| 2024-04-30 |
1.1984 USDT |
402,846.8116 |
1.1640 USDT |
1.0850 USDT |
1.1230 USDT |
1.1100 USDT |
| 2024-04-29 |
1.3270 USDT |
91,489.4471 |
1.2670 USDT |
1.2580 USDT |
1.2710 USDT |
1.2580 USDT |
| 2024-04-28 |
1.4609 USDT |
349,622.3463 |
1.4320 USDT |
1.4200 USDT |
1.4350 USDT |
1.4690 USDT |
| 2024-04-27 |
1.3879 USDT |
90,869.9186 |
1.4300 USDT |
1.3910 USDT |
1.4130 USDT |
1.4060 USDT |
| 2024-04-26 |
1.5554 USDT |
89,419.4148 |
1.5170 USDT |
1.4670 USDT |
1.5010 USDT |
1.4740 USDT |
| 2024-04-25 |
1.6090 USDT |
124,634.3435 |
1.5880 USDT |
1.5640 USDT |
1.6070 USDT |
1.6390 USDT |
| 2024-04-24 |
1.6907 USDT |
68,323.7219 |
1.6330 USDT |
1.6050 USDT |
1.6410 USDT |
1.6370 USDT |
| 2024-04-23 |
1.7586 USDT |
207,379.7353 |
1.7240 USDT |
1.6780 USDT |
1.7240 USDT |
1.7110 USDT |
| 2024-04-22 |
1.8510 USDT |
69,759.7238 |
1.8350 USDT |
1.8010 USDT |
1.8170 USDT |
1.8090 USDT |
| 2024-04-21 |
1.8501 USDT |
48,581.6128 |
1.8340 USDT |
1.8050 USDT |
1.8310 USDT |
1.8400 USDT |
| 2024-04-20 |
1.7935 USDT |
207,502.3854 |
1.8270 USDT |
1.8250 USDT |
1.8640 USDT |
1.8450 USDT |
| 2024-04-19 |
1.7374 USDT |
218,249.7867 |
1.7380 USDT |
1.6980 USDT |
1.7170 USDT |
1.7160 USDT |
| 2024-04-18 |
1.7038 USDT |
145,858.9160 |
1.7630 USDT |
1.7530 USDT |
1.8030 USDT |
1.7930 USDT |
| 2024-04-17 |
1.7532 USDT |
377,680.4991 |
1.7080 USDT |
1.6350 USDT |
1.6860 USDT |
1.7110 USDT |
| 2024-04-16 |
1.7601 USDT |
429,936.5874 |
1.7180 USDT |
1.7130 USDT |
1.7680 USDT |
1.8190 USDT |
| 2024-04-15 |
1.7088 USDT |
669,748.9699 |
1.6360 USDT |
1.6060 USDT |
1.7300 USDT |
1.7470 USDT |
| 2024-04-14 |
1.5978 USDT |
380,140.0963 |
1.6320 USDT |
1.5070 USDT |
1.6290 USDT |
1.6240 USDT |
| 2024-04-13 |
1.7808 USDT |
482,852.1286 |
1.8630 USDT |
1.5790 USDT |
1.6920 USDT |
1.6910 USDT |
| 2024-04-12 |
2.0157 USDT |
1,309,373.1289 |
2.2090 USDT |
1.5040 USDT |
1.8230 USDT |
1.8110 USDT |
| 2024-04-11 |
2.5670 USDT |
95,081.2419 |
2.4900 USDT |
2.4170 USDT |
2.4400 USDT |
2.4300 USDT |
| 2024-04-10 |
2.5874 USDT |
189,887.0806 |
2.4900 USDT |
2.4830 USDT |
2.5450 USDT |
2.5950 USDT |
| 2024-04-09 |
2.8365 USDT |
129,959.3513 |
2.6880 USDT |
2.6350 USDT |
2.7130 USDT |
2.7010 USDT |
| 2024-04-08 |
2.8977 USDT |
82,871.3891 |
2.9360 USDT |
2.9120 USDT |
2.9480 USDT |
2.9580 USDT |
| 2024-04-07 |
2.7835 USDT |
241,841.4328 |
2.7880 USDT |
2.7310 USDT |
2.7590 USDT |
2.7550 USDT |
| 2024-04-06 |
2.7392 USDT |
84,906.0596 |
2.7300 USDT |
2.7090 USDT |
2.7310 USDT |
2.7370 USDT |
| 2024-04-05 |
2.7053 USDT |
44,719.9879 |
2.7120 USDT |
2.6860 USDT |
2.7160 USDT |
2.7270 USDT |