Identifier on Binance: ZKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0358 USDT |
170,317,697.3000 |
0.0375 USDT |
0.0334 USDT |
0.0340 USDT |
0.0335 USDT |
| 2025-12-04 |
0.0375 USDT |
154,382,320.6000 |
0.0383 USDT |
0.0360 USDT |
0.0369 USDT |
0.0375 USDT |
| 2025-12-03 |
0.0366 USDT |
203,063,882.4000 |
0.0353 USDT |
0.0345 USDT |
0.0354 USDT |
0.0382 USDT |
| 2025-12-02 |
0.0352 USDT |
179,397,783.6000 |
0.0346 USDT |
0.0328 USDT |
0.0336 USDT |
0.0358 USDT |
| 2025-12-01 |
0.0342 USDT |
183,566,576.5000 |
0.0366 USDT |
0.0332 USDT |
0.0336 USDT |
0.0342 USDT |
| 2025-11-30 |
0.0379 USDT |
61,458,382.2000 |
0.0379 USDT |
0.0372 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-11-29 |
0.0385 USDT |
72,680,503.2000 |
0.0392 USDT |
0.0376 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-11-28 |
0.0393 USDT |
163,918,182.2000 |
0.0389 USDT |
0.0380 USDT |
0.0386 USDT |
0.0396 USDT |
| 2025-11-27 |
0.0402 USDT |
145,637,071.0000 |
0.0404 USDT |
0.0389 USDT |
0.0395 USDT |
0.0402 USDT |
| 2025-11-26 |
0.0409 USDT |
357,546,728.7000 |
0.0422 USDT |
0.0389 USDT |
0.0394 USDT |
0.0406 USDT |
| 2025-11-25 |
0.0390 USDT |
191,862,004.2000 |
0.0397 USDT |
0.0376 USDT |
0.0384 USDT |
0.0407 USDT |
| 2025-11-24 |
0.0391 USDT |
267,145,658.4000 |
0.0377 USDT |
0.0370 USDT |
0.0380 USDT |
0.0397 USDT |
| 2025-11-23 |
0.0392 USDT |
183,729,603.4000 |
0.0386 USDT |
0.0382 USDT |
0.0385 USDT |
0.0385 USDT |
| 2025-11-22 |
0.0394 USDT |
267,757,472.3000 |
0.0406 USDT |
0.0381 USDT |
0.0387 USDT |
0.0386 USDT |
| 2025-11-21 |
0.0421 USDT |
458,955,404.6000 |
0.0450 USDT |
0.0384 USDT |
0.0394 USDT |
0.0392 USDT |
| 2025-11-20 |
0.0503 USDT |
600,154,339.5000 |
0.0508 USDT |
0.0451 USDT |
0.0459 USDT |
0.0461 USDT |
| 2025-11-19 |
0.0490 USDT |
878,757,846.2000 |
0.0459 USDT |
0.0450 USDT |
0.0460 USDT |
0.0504 USDT |
| 2025-11-18 |
0.0463 USDT |
316,419,435.2000 |
0.0463 USDT |
0.0447 USDT |
0.0460 USDT |
0.0461 USDT |
| 2025-11-17 |
0.0496 USDT |
567,726,195.5000 |
0.0520 USDT |
0.0458 USDT |
0.0468 USDT |
0.0462 USDT |
| 2025-11-16 |
0.0532 USDT |
793,998,811.4000 |
0.0511 USDT |
0.0495 USDT |
0.0511 USDT |
0.0520 USDT |
| 2025-11-15 |
0.0519 USDT |
474,733,488.0000 |
0.0516 USDT |
0.0488 USDT |
0.0499 USDT |
0.0495 USDT |
| 2025-11-14 |
0.0499 USDT |
645,954,826.0000 |
0.0471 USDT |
0.0449 USDT |
0.0462 USDT |
0.0516 USDT |
| 2025-11-13 |
0.0486 USDT |
193,219,891.1000 |
0.0494 USDT |
0.0456 USDT |
0.0466 USDT |
0.0458 USDT |
| 2025-11-12 |
0.0506 USDT |
308,429,293.6000 |
0.0503 USDT |
0.0478 USDT |
0.0490 USDT |
0.0494 USDT |
| 2025-11-11 |
0.0545 USDT |
355,452,116.7000 |
0.0571 USDT |
0.0503 USDT |
0.0509 USDT |
0.0505 USDT |
| 2025-11-10 |
0.0614 USDT |
893,284,415.0000 |
0.0561 USDT |
0.0555 USDT |
0.0568 USDT |
0.0581 USDT |
| 2025-11-09 |
0.0577 USDT |
867,401,034.3000 |
0.0564 USDT |
0.0536 USDT |
0.0547 USDT |
0.0563 USDT |
| 2025-11-08 |
0.0590 USDT |
856,836,311.8000 |
0.0626 USDT |
0.0554 USDT |
0.0574 USDT |
0.0570 USDT |
| 2025-11-07 |
0.0667 USDT |
1,186,591,257.0000 |
0.0696 USDT |
0.0618 USDT |
0.0641 USDT |
0.0623 USDT |
| 2025-11-06 |
0.0714 USDT |
1,579,322,057.2000 |
0.0756 USDT |
0.0659 USDT |
0.0695 USDT |
0.0698 USDT |
| 2025-11-05 |
0.0716 USDT |
2,284,836,019.2000 |
0.0635 USDT |
0.0572 USDT |
0.0593 USDT |
0.0768 USDT |
| 2025-11-04 |
0.0544 USDT |
2,102,615,396.4000 |
0.0527 USDT |
0.0488 USDT |
0.0529 USDT |
0.0554 USDT |
| 2025-11-03 |
0.0522 USDT |
1,645,546,900.8000 |
0.0611 USDT |
0.0450 USDT |
0.0481 USDT |
0.0519 USDT |
| 2025-11-02 |
0.0615 USDT |
3,768,846,169.6000 |
0.0518 USDT |
0.0444 USDT |
0.0474 USDT |
0.0612 USDT |
| 2025-11-01 |
0.0416 USDT |
1,924,268,083.1000 |
0.0289 USDT |
0.0287 USDT |
0.0290 USDT |
0.0522 USDT |
| 2025-10-31 |
0.0291 USDT |
70,331,846.8000 |
0.0293 USDT |
0.0282 USDT |
0.0287 USDT |
0.0289 USDT |
| 2025-10-30 |
0.0299 USDT |
120,333,197.6000 |
0.0321 USDT |
0.0281 USDT |
0.0285 USDT |
0.0290 USDT |
| 2025-10-29 |
0.0324 USDT |
114,441,362.8000 |
0.0314 USDT |
0.0311 USDT |
0.0315 USDT |
0.0330 USDT |
| 2025-10-28 |
0.0322 USDT |
90,820,251.4000 |
0.0329 USDT |
0.0305 USDT |
0.0312 USDT |
0.0310 USDT |
| 2025-10-27 |
0.0338 USDT |
105,038,013.8000 |
0.0339 USDT |
0.0326 USDT |
0.0332 USDT |
0.0333 USDT |
| 2025-10-26 |
0.0326 USDT |
105,882,811.2000 |
0.0325 USDT |
0.0315 USDT |
0.0317 USDT |
0.0342 USDT |
| 2025-10-25 |
0.0328 USDT |
77,593,197.7000 |
0.0335 USDT |
0.0324 USDT |
0.0326 USDT |
0.0325 USDT |
| 2025-10-24 |
0.0336 USDT |
75,162,982.1000 |
0.0334 USDT |
0.0327 USDT |
0.0330 USDT |
0.0337 USDT |
| 2025-10-23 |
0.0333 USDT |
59,183,522.9000 |
0.0326 USDT |
0.0326 USDT |
0.0330 USDT |
0.0330 USDT |
| 2025-10-22 |
0.0336 USDT |
135,716,482.4000 |
0.0347 USDT |
0.0316 USDT |
0.0323 USDT |
0.0325 USDT |
| 2025-10-21 |
0.0369 USDT |
97,555,854.4000 |
0.0373 USDT |
0.0355 USDT |
0.0358 USDT |
0.0362 USDT |
| 2025-10-20 |
0.0378 USDT |
79,322,904.5000 |
0.0373 USDT |
0.0364 USDT |
0.0370 USDT |
0.0373 USDT |
| 2025-10-19 |
0.0369 USDT |
96,288,609.5000 |
0.0361 USDT |
0.0352 USDT |
0.0358 USDT |
0.0379 USDT |
| 2025-10-18 |
0.0365 USDT |
50,415,509.8000 |
0.0359 USDT |
0.0356 USDT |
0.0362 USDT |
0.0363 USDT |
| 2025-10-17 |
0.0353 USDT |
169,362,485.1000 |
0.0361 USDT |
0.0332 USDT |
0.0343 USDT |
0.0363 USDT |