Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |