Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
1.1393 USDT |
690.1900 |
1.1305 USDT |
1.1290 USDT |
1.1305 USDT |
1.1299 USDT |
| 2024-10-01 |
1.1289 USDT |
53,065.6700 |
1.1347 USDT |
1.1023 USDT |
1.1360 USDT |
1.1215 USDT |
| 2024-09-30 |
1.1389 USDT |
9,103.6000 |
1.1404 USDT |
1.1355 USDT |
1.1407 USDT |
1.1382 USDT |
| 2024-09-29 |
1.1424 USDT |
5,481.2500 |
1.1445 USDT |
1.1393 USDT |
1.1426 USDT |
1.1400 USDT |
| 2024-09-28 |
1.1476 USDT |
1,620.4400 |
1.1421 USDT |
1.1409 USDT |
1.1420 USDT |
1.1448 USDT |
| 2024-09-27 |
1.1466 USDT |
20,789.1400 |
1.1543 USDT |
1.1524 USDT |
1.1543 USDT |
1.1543 USDT |
| 2024-09-26 |
1.1338 USDT |
18,030.9400 |
1.1296 USDT |
1.1268 USDT |
1.1309 USDT |
1.1331 USDT |
| 2024-09-25 |
1.1408 USDT |
5,828.6000 |
1.1327 USDT |
1.1314 USDT |
1.1338 USDT |
1.1323 USDT |
| 2024-09-24 |
1.1461 USDT |
8,602.4700 |
1.1578 USDT |
1.1406 USDT |
1.1417 USDT |
1.1430 USDT |
| 2024-09-23 |
1.1501 USDT |
41,753.6800 |
1.1570 USDT |
1.1458 USDT |
1.1501 USDT |
1.1484 USDT |
| 2024-09-22 |
1.1558 USDT |
39,856.1000 |
1.1546 USDT |
1.1521 USDT |
1.1537 USDT |
1.1526 USDT |
| 2024-09-21 |
1.1587 USDT |
5,126.6500 |
1.1550 USDT |
1.1536 USDT |
1.1551 USDT |
1.1536 USDT |
| 2024-09-20 |
1.1580 USDT |
11,922.4800 |
1.1571 USDT |
1.1546 USDT |
1.1584 USDT |
1.1555 USDT |
| 2024-09-19 |
1.1620 USDT |
45,002.1900 |
1.1566 USDT |
1.1520 USDT |
1.1569 USDT |
1.1569 USDT |
| 2024-09-18 |
1.1486 USDT |
15,006.4500 |
1.1570 USDT |
1.1421 USDT |
1.1458 USDT |
1.1454 USDT |
| 2024-09-17 |
1.1523 USDT |
38,434.7700 |
1.1496 USDT |
1.1484 USDT |
1.1493 USDT |
1.1493 USDT |
| 2024-09-16 |
1.1541 USDT |
1,903.6500 |
1.1501 USDT |
1.1494 USDT |
1.1498 USDT |
1.1501 USDT |
| 2024-09-15 |
1.1585 USDT |
11,175.8800 |
1.1578 USDT |
1.1533 USDT |
1.1564 USDT |
1.1566 USDT |
| 2024-09-14 |
1.1599 USDT |
45,218.8500 |
1.1740 USDT |
1.1524 USDT |
1.1546 USDT |
1.1537 USDT |
| 2024-09-13 |
1.1607 USDT |
39,125.4400 |
1.1724 USDT |
1.1625 USDT |
1.1698 USDT |
1.1716 USDT |
| 2024-09-12 |
1.1595 USDT |
107,019.6500 |
1.1611 USDT |
1.1540 USDT |
1.1588 USDT |
1.1588 USDT |
| 2024-09-11 |
1.1584 USDT |
12,324.3500 |
1.1585 USDT |
1.1543 USDT |
1.1590 USDT |
1.1580 USDT |
| 2024-09-10 |
1.1658 USDT |
40,734.0800 |
1.1656 USDT |
1.1581 USDT |
1.1588 USDT |
1.1588 USDT |
| 2024-09-09 |
1.1713 USDT |
11,005.1600 |
1.1664 USDT |
1.1652 USDT |
1.1705 USDT |
1.1664 USDT |
| 2024-09-08 |
1.1639 USDT |
935.9100 |
1.1735 USDT |
1.1613 USDT |
1.1634 USDT |
1.1624 USDT |
| 2024-09-07 |
1.1763 USDT |
6,325.8200 |
1.1718 USDT |
1.1671 USDT |
1.1703 USDT |
1.1712 USDT |
| 2024-09-06 |
1.1742 USDT |
633.6600 |
1.1610 USDT |
1.1597 USDT |
1.1674 USDT |
1.1674 USDT |
| 2024-09-05 |
1.1833 USDT |
589.9700 |
1.1698 USDT |
1.1673 USDT |
1.1710 USDT |
1.1673 USDT |
| 2024-09-04 |
1.1749 USDT |
6,983.5900 |
1.1766 USDT |
1.1639 USDT |
1.1690 USDT |
1.1749 USDT |
| 2024-09-03 |
1.1798 USDT |
3,527.8300 |
1.1629 USDT |
1.1582 USDT |
1.1629 USDT |
1.1599 USDT |
| 2024-09-02 |
1.1765 USDT |
48,940.2500 |
1.1656 USDT |
1.1529 USDT |
1.1593 USDT |
1.1811 USDT |
| 2024-09-01 |
1.1498 USDT |
5,264.1800 |
1.1547 USDT |
1.1410 USDT |
1.1424 USDT |
1.1412 USDT |
| 2024-08-31 |
1.1583 USDT |
2,322.1100 |
1.1474 USDT |
1.1401 USDT |
1.1495 USDT |
1.1415 USDT |
| 2024-08-30 |
1.1306 USDT |
9,924.5700 |
1.1382 USDT |
1.1348 USDT |
1.1364 USDT |
1.1625 USDT |
| 2024-08-29 |
1.1283 USDT |
3,743.7500 |
1.1401 USDT |
1.1201 USDT |
1.1210 USDT |
1.1206 USDT |
| 2024-08-28 |
1.1159 USDT |
5,886.7700 |
1.1104 USDT |
1.1099 USDT |
1.1116 USDT |
1.1143 USDT |
| 2024-08-27 |
1.1411 USDT |
24,026.3700 |
1.1343 USDT |
1.1159 USDT |
1.1218 USDT |
1.1162 USDT |
| 2024-08-26 |
1.1828 USDT |
28,488.2700 |
1.1705 USDT |
1.1524 USDT |
1.1540 USDT |
1.1537 USDT |
| 2024-08-25 |
1.1943 USDT |
33,170.2000 |
1.1903 USDT |
1.1897 USDT |
1.1912 USDT |
1.1955 USDT |
| 2024-08-24 |
1.2063 USDT |
41,460.7300 |
1.2098 USDT |
1.1954 USDT |
1.2023 USDT |
1.1955 USDT |
| 2024-08-23 |
1.1943 USDT |
19,981.3900 |
1.1934 USDT |
1.1927 USDT |
1.1972 USDT |
1.2054 USDT |
| 2024-08-22 |
1.2015 USDT |
25,589.5300 |
1.1977 USDT |
1.1949 USDT |
1.1992 USDT |
1.1986 USDT |
| 2024-08-21 |
1.2031 USDT |
49,578.1100 |
1.2033 USDT |
1.2005 USDT |
1.2036 USDT |
1.2109 USDT |
| 2024-08-20 |
1.2129 USDT |
70,948.8200 |
1.2104 USDT |
1.2007 USDT |
1.2031 USDT |
1.2028 USDT |
| 2024-08-19 |
1.2125 USDT |
4,320.3400 |
1.2074 USDT |
1.2066 USDT |
1.2078 USDT |
1.2113 USDT |
| 2024-08-18 |
1.2223 USDT |
197,754.4200 |
1.2176 USDT |
1.2151 USDT |
1.2201 USDT |
1.2201 USDT |
| 2024-08-17 |
1.2181 USDT |
124,855.2600 |
1.2157 USDT |
1.2150 USDT |
1.2173 USDT |
1.2304 USDT |
| 2024-08-16 |
1.2165 USDT |
100,318.4600 |
1.2158 USDT |
1.2147 USDT |
1.2172 USDT |
1.2164 USDT |
| 2024-08-15 |
1.2353 USDT |
66,140.4600 |
1.2511 USDT |
1.2178 USDT |
1.2207 USDT |
1.2189 USDT |
| 2024-08-14 |
1.2536 USDT |
109,427.4400 |
1.2493 USDT |
1.2455 USDT |
1.2474 USDT |
1.2464 USDT |