Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
1.1418 USDT |
14,144.3200 |
1.1376 USDT |
1.1335 USDT |
1.1389 USDT |
1.1351 USDT |
| 2024-11-01 |
1.1447 USDT |
97,685.7100 |
1.1473 USDT |
1.1405 USDT |
1.1426 USDT |
1.1422 USDT |
| 2024-10-31 |
1.1545 USDT |
78,044.8300 |
1.1524 USDT |
1.1475 USDT |
1.1513 USDT |
1.1538 USDT |
| 2024-10-30 |
1.1532 USDT |
96,066.0900 |
1.1520 USDT |
1.1453 USDT |
1.1547 USDT |
1.1592 USDT |
| 2024-10-29 |
1.1583 USDT |
84,063.8800 |
1.1494 USDT |
1.1469 USDT |
1.1523 USDT |
1.1496 USDT |
| 2024-10-28 |
1.1575 USDT |
95,972.9900 |
1.1681 USDT |
1.1521 USDT |
1.1567 USDT |
1.1690 USDT |
| 2024-10-27 |
1.1250 USDT |
82,976.5000 |
1.1225 USDT |
1.1217 USDT |
1.1254 USDT |
1.1426 USDT |
| 2024-10-26 |
1.1158 USDT |
43,787.3500 |
1.1182 USDT |
1.1160 USDT |
1.1186 USDT |
1.1180 USDT |
| 2024-10-25 |
1.1127 USDT |
53,384.7700 |
1.1119 USDT |
1.1102 USDT |
1.1123 USDT |
1.1119 USDT |
| 2024-10-24 |
1.1126 USDT |
46,608.8100 |
1.1124 USDT |
1.1107 USDT |
1.1129 USDT |
1.1121 USDT |
| 2024-10-23 |
1.1119 USDT |
60,589.4000 |
1.1116 USDT |
1.1106 USDT |
1.1138 USDT |
1.1130 USDT |
| 2024-10-22 |
1.1133 USDT |
42,010.5100 |
1.1140 USDT |
1.1105 USDT |
1.1131 USDT |
1.1110 USDT |
| 2024-10-21 |
1.1122 USDT |
63,843.1800 |
1.1126 USDT |
1.1101 USDT |
1.1130 USDT |
1.1120 USDT |
| 2024-10-20 |
1.1131 USDT |
42,220.1900 |
1.1124 USDT |
1.1104 USDT |
1.1134 USDT |
1.1127 USDT |
| 2024-10-19 |
1.1136 USDT |
17,255.2700 |
1.1136 USDT |
1.1122 USDT |
1.1145 USDT |
1.1128 USDT |
| 2024-10-18 |
1.1130 USDT |
24,621.0300 |
1.1129 USDT |
1.1117 USDT |
1.1126 USDT |
1.1126 USDT |
| 2024-10-17 |
1.1135 USDT |
3,085.9600 |
1.1121 USDT |
1.1113 USDT |
1.1128 USDT |
1.1134 USDT |