Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
1.4990 USDT |
34,902.6700 |
1.4923 USDT |
1.4836 USDT |
1.4933 USDT |
1.4890 USDT |
| 2024-12-04 |
1.5050 USDT |
253,738.9100 |
1.4939 USDT |
1.4799 USDT |
1.5188 USDT |
1.5173 USDT |
| 2024-12-03 |
1.5051 USDT |
14,352.8100 |
1.5141 USDT |
1.5114 USDT |
1.5179 USDT |
1.5179 USDT |
| 2024-12-02 |
1.4798 USDT |
190,439.3500 |
1.5083 USDT |
1.4797 USDT |
1.5011 USDT |
1.5140 USDT |
| 2024-12-01 |
1.4784 USDT |
4,029.4500 |
1.4936 USDT |
1.4927 USDT |
1.5025 USDT |
1.5009 USDT |
| 2024-11-30 |
1.4372 USDT |
93,370.3800 |
1.4504 USDT |
1.4489 USDT |
1.4546 USDT |
1.4613 USDT |
| 2024-11-29 |
1.4060 USDT |
209,581.5200 |
1.4095 USDT |
1.3914 USDT |
1.4005 USDT |
1.3990 USDT |
| 2024-11-28 |
1.3953 USDT |
208,137.0500 |
1.3987 USDT |
1.3835 USDT |
1.3963 USDT |
1.4039 USDT |
| 2024-11-27 |
1.3763 USDT |
273,647.6900 |
1.3694 USDT |
1.3694 USDT |
1.3914 USDT |
1.3948 USDT |
| 2024-11-26 |
1.3721 USDT |
20,768.0100 |
1.3557 USDT |
1.3533 USDT |
1.3686 USDT |
1.3675 USDT |
| 2024-11-25 |
1.3438 USDT |
435,676.1000 |
1.3495 USDT |
1.3254 USDT |
1.3552 USDT |
1.3588 USDT |
| 2024-11-24 |
1.2442 USDT |
163,524.0200 |
1.2148 USDT |
1.2148 USDT |
1.2844 USDT |
1.2819 USDT |
| 2024-11-23 |
1.1612 USDT |
123,823.6500 |
1.1944 USDT |
1.1658 USDT |
1.1843 USDT |
1.1877 USDT |
| 2024-11-22 |
1.1286 USDT |
139,208.8000 |
1.1268 USDT |
1.1219 USDT |
1.1272 USDT |
1.1261 USDT |
| 2024-11-21 |
1.1293 USDT |
13,236.7100 |
1.1265 USDT |
1.1226 USDT |
1.1314 USDT |
1.1291 USDT |
| 2024-11-20 |
1.1221 USDT |
2,751.3500 |
1.1185 USDT |
1.1183 USDT |
1.1214 USDT |
1.1193 USDT |
| 2024-11-19 |
1.1220 USDT |
53,831.2300 |
1.1192 USDT |
1.1174 USDT |
1.1202 USDT |
1.1186 USDT |
| 2024-11-18 |
1.1209 USDT |
11,296.0800 |
1.1197 USDT |
1.1168 USDT |
1.1234 USDT |
1.1216 USDT |
| 2024-11-17 |
1.1345 USDT |
11,901.1900 |
1.1276 USDT |
1.1255 USDT |
1.1294 USDT |
1.1277 USDT |
| 2024-11-16 |
1.1438 USDT |
76,328.7400 |
1.1424 USDT |
1.1358 USDT |
1.1410 USDT |
1.1385 USDT |
| 2024-11-15 |
1.1360 USDT |
9,890.8000 |
1.1555 USDT |
1.1484 USDT |
1.1605 USDT |
1.1600 USDT |
| 2024-11-14 |
1.1531 USDT |
110,793.2200 |
1.1412 USDT |
1.1330 USDT |
1.1384 USDT |
1.1396 USDT |
| 2024-11-13 |
1.1867 USDT |
188,763.9400 |
1.2145 USDT |
1.1809 USDT |
1.1945 USDT |
1.1905 USDT |
| 2024-11-12 |
1.2011 USDT |
252,406.2200 |
1.1756 USDT |
1.1657 USDT |
1.2029 USDT |
1.2081 USDT |
| 2024-11-11 |
1.1872 USDT |
140,618.5300 |
1.1897 USDT |
1.1843 USDT |
1.2178 USDT |
1.2264 USDT |
| 2024-11-10 |
1.1484 USDT |
233.7400 |
1.1449 USDT |
1.1437 USDT |
1.1451 USDT |
1.1446 USDT |
| 2024-11-09 |
1.1497 USDT |
2,989.5200 |
1.1507 USDT |
1.1487 USDT |
1.1514 USDT |
1.1492 USDT |
| 2024-11-08 |
1.1488 USDT |
57,385.3600 |
1.1452 USDT |
1.1431 USDT |
1.1479 USDT |
1.1477 USDT |
| 2024-11-07 |
1.1489 USDT |
2,282.5200 |
1.1439 USDT |
1.1430 USDT |
1.1464 USDT |
1.1461 USDT |
| 2024-11-06 |
1.1518 USDT |
1,084.2000 |
1.1628 USDT |
1.1600 USDT |
1.1632 USDT |
1.1601 USDT |
| 2024-11-05 |
1.1259 USDT |
101,073.2500 |
1.1265 USDT |
1.1226 USDT |
1.1273 USDT |
1.1246 USDT |
| 2024-11-04 |
1.1239 USDT |
101,403.8800 |
1.1242 USDT |
1.1189 USDT |
1.1241 USDT |
1.1228 USDT |
| 2024-11-03 |
1.1262 USDT |
110,336.5400 |
1.1238 USDT |
1.1177 USDT |
1.1211 USDT |
1.1210 USDT |