Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
1.2573 USDT |
111,156.8800 |
1.2602 USDT |
1.2529 USDT |
1.2600 USDT |
1.2571 USDT |
| 2024-08-12 |
1.2626 USDT |
102,547.6000 |
1.2630 USDT |
1.2550 USDT |
1.2597 USDT |
1.2589 USDT |
| 2024-08-11 |
1.2670 USDT |
76,304.1000 |
1.2694 USDT |
1.2596 USDT |
1.2632 USDT |
1.2617 USDT |
| 2024-08-10 |
1.2668 USDT |
73,589.3700 |
1.2611 USDT |
1.2606 USDT |
1.2621 USDT |
1.2777 USDT |
| 2024-08-09 |
1.2700 USDT |
81,606.5600 |
1.2625 USDT |
1.2599 USDT |
1.2654 USDT |
1.2774 USDT |
| 2024-08-08 |
1.2720 USDT |
98,847.4600 |
1.2759 USDT |
1.2673 USDT |
1.2732 USDT |
1.2794 USDT |
| 2024-08-07 |
1.2776 USDT |
100,330.3300 |
1.2837 USDT |
1.2625 USDT |
1.2661 USDT |
1.2658 USDT |
| 2024-08-06 |
1.2863 USDT |
165,985.6500 |
1.2814 USDT |
1.2681 USDT |
1.2721 USDT |
1.2865 USDT |
| 2024-08-05 |
1.2891 USDT |
229,098.2600 |
1.3029 USDT |
1.2820 USDT |
1.2927 USDT |
1.2995 USDT |
| 2024-08-04 |
1.2956 USDT |
346,764.7700 |
1.3047 USDT |
1.2864 USDT |
1.2901 USDT |
1.2877 USDT |
| 2024-08-03 |
1.3032 USDT |
1,156.1700 |
1.3069 USDT |
1.3042 USDT |
1.3076 USDT |
1.3066 USDT |
| 2024-08-02 |
1.3146 USDT |
274,986.3300 |
1.3214 USDT |
1.3193 USDT |
1.3253 USDT |
1.3241 USDT |
| 2024-08-01 |
1.3032 USDT |
18,251.0800 |
1.3015 USDT |
1.2994 USDT |
1.3067 USDT |
1.3060 USDT |
| 2024-07-31 |
1.3022 USDT |
226,502.5300 |
1.3039 USDT |
1.2995 USDT |
1.3056 USDT |
1.3020 USDT |
| 2024-07-30 |
1.3012 USDT |
161,897.4800 |
1.3015 USDT |
1.2994 USDT |
1.3021 USDT |
1.3011 USDT |
| 2024-07-29 |
1.3042 USDT |
119,484.8200 |
1.3015 USDT |
1.2994 USDT |
1.3015 USDT |
1.3009 USDT |
| 2024-07-28 |
1.3023 USDT |
146,057.3700 |
1.3010 USDT |
1.2994 USDT |
1.3021 USDT |
1.3010 USDT |
| 2024-07-27 |
1.3019 USDT |
146,416.4000 |
1.3020 USDT |
1.2994 USDT |
1.3031 USDT |
1.3031 USDT |
| 2024-07-26 |
1.3021 USDT |
127,353.0500 |
1.3031 USDT |
1.2995 USDT |
1.3025 USDT |
1.3016 USDT |
| 2024-07-25 |
1.3013 USDT |
162,713.6700 |
1.3008 USDT |
1.2995 USDT |
1.3033 USDT |
1.3057 USDT |
| 2024-07-24 |
1.3028 USDT |
126,159.9600 |
1.3009 USDT |
1.2995 USDT |
1.3020 USDT |
1.3006 USDT |
| 2024-07-23 |
1.3018 USDT |
168,258.2300 |
1.3006 USDT |
1.2994 USDT |
1.3023 USDT |
1.3023 USDT |
| 2024-07-22 |
1.3032 USDT |
133,377.2300 |
1.3025 USDT |
1.2995 USDT |
1.3036 USDT |
1.3028 USDT |
| 2024-07-21 |
1.3044 USDT |
119,771.2700 |
1.3025 USDT |
1.2997 USDT |
1.3051 USDT |
1.3063 USDT |
| 2024-07-20 |
1.3009 USDT |
115,793.3500 |
1.2982 USDT |
1.2973 USDT |
1.3057 USDT |
1.3114 USDT |
| 2024-07-19 |
1.2889 USDT |
141,735.7400 |
1.2854 USDT |
1.2843 USDT |
1.2923 USDT |
1.2913 USDT |
| 2024-07-18 |
1.2912 USDT |
77,684.6300 |
1.2884 USDT |
1.2795 USDT |
1.2843 USDT |
1.2822 USDT |
| 2024-07-17 |
1.2993 USDT |
152,238.7300 |
1.3135 USDT |
1.2811 USDT |
1.3004 USDT |
1.3117 USDT |
| 2024-07-16 |
1.2805 USDT |
110,677.3200 |
1.2811 USDT |
1.2742 USDT |
1.2793 USDT |
1.2774 USDT |
| 2024-07-15 |
1.2332 USDT |
132,545.3100 |
1.2384 USDT |
1.2332 USDT |
1.2426 USDT |
1.2417 USDT |
| 2024-07-14 |
1.2032 USDT |
132,237.3100 |
1.2022 USDT |
1.1994 USDT |
1.2040 USDT |
1.2050 USDT |
| 2024-07-13 |
1.2038 USDT |
87,413.0100 |
1.2001 USDT |
1.1995 USDT |
1.2036 USDT |
1.2028 USDT |
| 2024-07-12 |
1.2085 USDT |
139,617.0200 |
1.2103 USDT |
1.2013 USDT |
1.2066 USDT |
1.2040 USDT |
| 2024-07-11 |
1.2054 USDT |
106,409.5000 |
1.2052 USDT |
1.1996 USDT |
1.2027 USDT |
1.2006 USDT |
| 2024-07-10 |
1.2188 USDT |
77,434.3500 |
1.2221 USDT |
1.2166 USDT |
1.2293 USDT |
1.2238 USDT |
| 2024-07-09 |
1.2051 USDT |
113,901.8300 |
1.2045 USDT |
1.2008 USDT |
1.2048 USDT |
1.2021 USDT |
| 2024-07-08 |
1.2100 USDT |
72,109.9100 |
1.2147 USDT |
1.1998 USDT |
1.2025 USDT |
1.2018 USDT |
| 2024-07-07 |
1.2065 USDT |
100,088.8200 |
1.2068 USDT |
1.1995 USDT |
1.2025 USDT |
1.2007 USDT |
| 2024-07-06 |
1.2213 USDT |
122,900.1000 |
1.2298 USDT |
1.2047 USDT |
1.2263 USDT |
1.2374 USDT |
| 2024-07-05 |
1.1727 USDT |
32,458.0300 |
1.1991 USDT |
1.1852 USDT |
1.1924 USDT |
1.1940 USDT |
| 2024-07-04 |
1.1601 USDT |
32,546.9300 |
1.1622 USDT |
1.1595 USDT |
1.1631 USDT |
1.1637 USDT |
| 2024-07-03 |
1.1404 USDT |
140,963.9600 |
1.1398 USDT |
1.1345 USDT |
1.1360 USDT |
1.1418 USDT |
| 2024-07-02 |
1.1481 USDT |
311,844.5300 |
1.1422 USDT |
1.1422 USDT |
1.1435 USDT |
1.1562 USDT |
| 2024-07-01 |
1.1283 USDT |
426,477.6100 |
1.1263 USDT |
1.1251 USDT |
1.1271 USDT |
1.1381 USDT |
| 2024-06-30 |
1.1255 USDT |
6,571.7600 |
1.1253 USDT |
1.1248 USDT |
1.1260 USDT |
1.1258 USDT |
| 2024-06-29 |
1.1271 USDT |
6,258.1100 |
1.1254 USDT |
1.1246 USDT |
1.1258 USDT |
1.1256 USDT |
| 2024-06-28 |
1.1272 USDT |
12,202.0100 |
1.1304 USDT |
1.1247 USDT |
1.1261 USDT |
1.1282 USDT |
| 2024-06-27 |
1.1272 USDT |
15,892.6200 |
1.1265 USDT |
1.1246 USDT |
1.1258 USDT |
1.1262 USDT |
| 2024-06-26 |
1.1299 USDT |
31,770.5700 |
1.1274 USDT |
1.1246 USDT |
1.1293 USDT |
1.1325 USDT |
| 2024-06-25 |
1.1344 USDT |
28,897.6700 |
1.1394 USDT |
1.1394 USDT |
1.1430 USDT |
1.1417 USDT |