Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
1.9232 USDT |
65,340.3700 |
1.9194 USDT |
1.9059 USDT |
1.9113 USDT |
1.9103 USDT |
| 2025-01-23 |
1.9162 USDT |
107,257.8600 |
1.9107 USDT |
1.9029 USDT |
1.9109 USDT |
1.9092 USDT |
| 2025-01-22 |
1.9204 USDT |
48,582.8300 |
1.9228 USDT |
1.9159 USDT |
1.9211 USDT |
1.9199 USDT |
| 2025-01-21 |
1.9327 USDT |
78,706.9300 |
1.9554 USDT |
1.9102 USDT |
1.9204 USDT |
1.9139 USDT |
| 2025-01-20 |
1.9267 USDT |
5,715.6600 |
1.9235 USDT |
1.9216 USDT |
1.9324 USDT |
1.9235 USDT |
| 2025-01-19 |
1.9255 USDT |
104,593.8800 |
1.9071 USDT |
1.9066 USDT |
1.9164 USDT |
1.9278 USDT |
| 2025-01-18 |
1.9367 USDT |
5,943.0000 |
1.9350 USDT |
1.9331 USDT |
1.9513 USDT |
1.9510 USDT |
| 2025-01-17 |
1.9253 USDT |
59,805.0300 |
1.9205 USDT |
1.9203 USDT |
1.9234 USDT |
1.9406 USDT |
| 2025-01-16 |
1.9236 USDT |
34,656.1500 |
1.9154 USDT |
1.9073 USDT |
1.9156 USDT |
1.9172 USDT |
| 2025-01-15 |
1.9218 USDT |
912.7800 |
1.9330 USDT |
1.9328 USDT |
1.9365 USDT |
1.9360 USDT |
| 2025-01-14 |
1.9205 USDT |
11,242.3700 |
1.9274 USDT |
1.9128 USDT |
1.9170 USDT |
1.9147 USDT |
| 2025-01-13 |
1.9147 USDT |
46,663.7800 |
1.9048 USDT |
1.8956 USDT |
1.9055 USDT |
1.9060 USDT |
| 2025-01-12 |
1.9288 USDT |
10,589.3300 |
1.9316 USDT |
1.9274 USDT |
1.9302 USDT |
1.9306 USDT |
| 2025-01-11 |
1.9311 USDT |
10,350.0700 |
1.9309 USDT |
1.9270 USDT |
1.9302 USDT |
1.9303 USDT |
| 2025-01-10 |
1.9213 USDT |
27,702.0800 |
1.9161 USDT |
1.9111 USDT |
1.9171 USDT |
1.9184 USDT |
| 2025-01-09 |
1.9374 USDT |
64,372.9300 |
1.9288 USDT |
1.9153 USDT |
1.9298 USDT |
1.9267 USDT |
| 2025-01-08 |
1.9354 USDT |
392.8800 |
1.9352 USDT |
1.9352 USDT |
1.9382 USDT |
1.9382 USDT |
| 2025-01-07 |
1.9655 USDT |
776.9100 |
1.9426 USDT |
1.9424 USDT |
1.9475 USDT |
1.9436 USDT |
| 2025-01-06 |
2.0005 USDT |
817.9200 |
1.9938 USDT |
1.9919 USDT |
1.9952 USDT |
1.9919 USDT |
| 2025-01-05 |
2.0025 USDT |
9,380.8300 |
2.0015 USDT |
1.9996 USDT |
2.0026 USDT |
2.0025 USDT |
| 2025-01-04 |
2.0106 USDT |
40,935.7500 |
2.0061 USDT |
2.0031 USDT |
2.0055 USDT |
2.0051 USDT |
| 2025-01-03 |
2.0175 USDT |
1,858.4300 |
2.0158 USDT |
2.0145 USDT |
2.0181 USDT |
2.0169 USDT |
| 2025-01-02 |
2.0216 USDT |
90,510.0200 |
2.0228 USDT |
2.0137 USDT |
2.0180 USDT |
2.0180 USDT |
| 2025-01-01 |
2.0235 USDT |
21,591.9800 |
2.0222 USDT |
2.0178 USDT |
2.0216 USDT |
2.0212 USDT |
| 2024-12-31 |
2.0397 USDT |
14,468.5100 |
2.0352 USDT |
2.0233 USDT |
2.0273 USDT |
2.0273 USDT |
| 2024-12-30 |
2.0335 USDT |
3,946.7500 |
2.0371 USDT |
2.0330 USDT |
2.0490 USDT |
2.0465 USDT |
| 2024-12-29 |
2.0407 USDT |
3,195.3200 |
2.0338 USDT |
2.0280 USDT |
2.0347 USDT |
2.0325 USDT |
| 2024-12-28 |
2.0639 USDT |
3,118.8600 |
2.0570 USDT |
2.0548 USDT |
2.0586 USDT |
2.0582 USDT |
| 2024-12-27 |
2.0512 USDT |
143,733.9600 |
2.0588 USDT |
2.0272 USDT |
2.0426 USDT |
2.0636 USDT |
| 2024-12-26 |
2.0371 USDT |
108,647.1300 |
2.0229 USDT |
2.0212 USDT |
2.0400 USDT |
2.0570 USDT |
| 2024-12-25 |
2.0145 USDT |
4,403.8800 |
2.0165 USDT |
2.0113 USDT |
2.0217 USDT |
2.0203 USDT |
| 2024-12-24 |
1.9823 USDT |
904.4900 |
1.9956 USDT |
1.9955 USDT |
1.9983 USDT |
1.9970 USDT |
| 2024-12-23 |
1.9558 USDT |
11,686.5200 |
1.9571 USDT |
1.9459 USDT |
1.9640 USDT |
1.9537 USDT |
| 2024-12-22 |
1.9559 USDT |
120,158.9900 |
1.9625 USDT |
1.9337 USDT |
1.9467 USDT |
1.9458 USDT |
| 2024-12-21 |
1.9734 USDT |
131,172.8300 |
1.9476 USDT |
1.9235 USDT |
1.9590 USDT |
1.9590 USDT |
| 2024-12-20 |
1.9227 USDT |
15,605.2200 |
1.9988 USDT |
1.9831 USDT |
2.0001 USDT |
1.9916 USDT |
| 2024-12-19 |
1.9258 USDT |
194,741.4800 |
1.9019 USDT |
1.8895 USDT |
1.9272 USDT |
1.9386 USDT |
| 2024-12-18 |
1.9520 USDT |
296,144.1200 |
1.9756 USDT |
1.7446 USDT |
1.9401 USDT |
1.9203 USDT |
| 2024-12-17 |
1.9861 USDT |
97,597.0400 |
1.9828 USDT |
1.9738 USDT |
1.9807 USDT |
1.9793 USDT |
| 2024-12-16 |
1.9860 USDT |
88,219.0500 |
1.9985 USDT |
1.9881 USDT |
1.9928 USDT |
1.9911 USDT |
| 2024-12-15 |
1.9891 USDT |
3,126.6100 |
1.9827 USDT |
1.9768 USDT |
1.9853 USDT |
1.9820 USDT |
| 2024-12-14 |
2.0003 USDT |
138,744.7100 |
1.9954 USDT |
1.9809 USDT |
1.9995 USDT |
2.0059 USDT |
| 2024-12-13 |
1.9945 USDT |
2,875.0800 |
2.0006 USDT |
1.9977 USDT |
2.0023 USDT |
1.9991 USDT |
| 2024-12-12 |
1.8988 USDT |
562,477.6200 |
1.8971 USDT |
1.8941 USDT |
1.9181 USDT |
1.9848 USDT |
| 2024-12-11 |
1.7924 USDT |
20,440.4400 |
1.8137 USDT |
1.8126 USDT |
1.8194 USDT |
1.8150 USDT |
| 2024-12-10 |
1.7266 USDT |
2,165.2100 |
1.7674 USDT |
1.7653 USDT |
1.7700 USDT |
1.7685 USDT |
| 2024-12-09 |
1.6887 USDT |
160,853.4800 |
1.6705 USDT |
1.6636 USDT |
1.7448 USDT |
1.7309 USDT |
| 2024-12-08 |
1.6792 USDT |
73,837.3200 |
1.6788 USDT |
1.6751 USDT |
1.6798 USDT |
1.6821 USDT |
| 2024-12-07 |
1.6389 USDT |
1,466.2100 |
1.6666 USDT |
1.6632 USDT |
1.6667 USDT |
1.6648 USDT |
| 2024-12-06 |
1.5576 USDT |
197,419.4000 |
1.5546 USDT |
1.5374 USDT |
1.5556 USDT |
1.6014 USDT |