Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
1.1173 USDT |
5,318.4500 |
1.1199 USDT |
1.1149 USDT |
1.1154 USDT |
1.1154 USDT |
| 2024-10-15 |
1.1191 USDT |
19,896.6500 |
1.1188 USDT |
1.1152 USDT |
1.1178 USDT |
1.1170 USDT |
| 2024-10-14 |
1.1229 USDT |
29,936.5300 |
1.1246 USDT |
1.1222 USDT |
1.1260 USDT |
1.1242 USDT |
| 2024-10-13 |
1.1136 USDT |
16.7000 |
1.1138 USDT |
1.1133 USDT |
1.1144 USDT |
1.1140 USDT |
| 2024-10-12 |
1.1161 USDT |
53,282.0500 |
1.1158 USDT |
1.1134 USDT |
1.1162 USDT |
1.1160 USDT |
| 2024-10-11 |
1.1182 USDT |
10,610.8500 |
1.1187 USDT |
1.1155 USDT |
1.1172 USDT |
1.1178 USDT |
| 2024-10-10 |
1.1212 USDT |
2,060.5800 |
1.1200 USDT |
1.1190 USDT |
1.1212 USDT |
1.1211 USDT |
| 2024-10-09 |
1.1242 USDT |
19,088.0400 |
1.1236 USDT |
1.1228 USDT |
1.1237 USDT |
1.1237 USDT |
| 2024-10-08 |
1.1264 USDT |
23,542.5000 |
1.1273 USDT |
1.1242 USDT |
1.1258 USDT |
1.1258 USDT |
| 2024-10-07 |
1.1278 USDT |
12,285.0000 |
1.1264 USDT |
1.1242 USDT |
1.1276 USDT |
1.1269 USDT |
| 2024-10-06 |
1.1280 USDT |
8,496.5800 |
1.1292 USDT |
1.1275 USDT |
1.1292 USDT |
1.1322 USDT |
| 2024-10-05 |
1.1303 USDT |
3,536.7700 |
1.1338 USDT |
1.1280 USDT |
1.1303 USDT |
1.1295 USDT |
| 2024-10-04 |
1.1318 USDT |
19,165.2400 |
1.1317 USDT |
1.1248 USDT |
1.1315 USDT |
1.1298 USDT |
| 2024-10-03 |
1.1316 USDT |
35,476.1600 |
1.1292 USDT |
1.1241 USDT |
1.1265 USDT |
1.1264 USDT |
| 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 |