Identifier on Binance: ZKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0374 USDT |
172,941,760.2000 |
0.0374 USDT |
0.0354 USDT |
0.0361 USDT |
0.0361 USDT |
| 2025-10-15 |
0.0392 USDT |
124,113,890.1000 |
0.0404 USDT |
0.0368 USDT |
0.0373 USDT |
0.0372 USDT |
| 2025-10-14 |
0.0394 USDT |
168,526,011.2000 |
0.0424 USDT |
0.0373 USDT |
0.0384 USDT |
0.0406 USDT |
| 2025-10-13 |
0.0410 USDT |
222,576,031.2000 |
0.0407 USDT |
0.0389 USDT |
0.0401 USDT |
0.0424 USDT |
| 2025-10-12 |
0.0401 USDT |
228,725,100.9000 |
0.0405 USDT |
0.0377 USDT |
0.0383 USDT |
0.0409 USDT |
| 2025-10-11 |
0.0405 USDT |
359,184,448.7000 |
0.0399 USDT |
0.0365 USDT |
0.0395 USDT |
0.0404 USDT |
| 2025-10-10 |
0.0413 USDT |
432,748,689.1000 |
0.0551 USDT |
0.0037 USDT |
0.0371 USDT |
0.0392 USDT |
| 2025-10-09 |
0.0546 USDT |
89,046,741.1000 |
0.0568 USDT |
0.0530 USDT |
0.0539 USDT |
0.0551 USDT |
| 2025-10-08 |
0.0567 USDT |
90,384,620.2000 |
0.0550 USDT |
0.0541 USDT |
0.0551 USDT |
0.0567 USDT |
| 2025-10-07 |
0.0580 USDT |
164,418,005.7000 |
0.0582 USDT |
0.0546 USDT |
0.0554 USDT |
0.0551 USDT |
| 2025-10-06 |
0.0584 USDT |
142,902,960.5000 |
0.0539 USDT |
0.0534 USDT |
0.0541 USDT |
0.0583 USDT |
| 2025-10-05 |
0.0551 USDT |
56,002,349.2000 |
0.0545 USDT |
0.0533 USDT |
0.0539 USDT |
0.0540 USDT |
| 2025-10-04 |
0.0547 USDT |
53,706,928.6000 |
0.0562 USDT |
0.0531 USDT |
0.0540 USDT |
0.0546 USDT |
| 2025-10-03 |
0.0560 USDT |
68,053,417.1000 |
0.0570 USDT |
0.0547 USDT |
0.0553 USDT |
0.0567 USDT |
| 2025-10-02 |
0.0565 USDT |
80,371,160.3000 |
0.0548 USDT |
0.0546 USDT |
0.0550 USDT |
0.0570 USDT |
| 2025-10-01 |
0.0531 USDT |
154,723,279.0000 |
0.0503 USDT |
0.0496 USDT |
0.0504 USDT |
0.0547 USDT |
| 2025-09-30 |
0.0494 USDT |
52,028,799.1000 |
0.0501 USDT |
0.0484 USDT |
0.0490 USDT |
0.0503 USDT |
| 2025-09-29 |
0.0501 USDT |
56,092,785.8000 |
0.0507 USDT |
0.0491 USDT |
0.0498 USDT |
0.0501 USDT |
| 2025-09-28 |
0.0495 USDT |
42,273,011.5000 |
0.0501 USDT |
0.0485 USDT |
0.0490 USDT |
0.0507 USDT |
| 2025-09-27 |
0.0504 USDT |
45,794,712.2000 |
0.0500 USDT |
0.0497 USDT |
0.0500 USDT |
0.0503 USDT |
| 2025-09-26 |
0.0480 USDT |
97,992,415.1000 |
0.0469 USDT |
0.0466 USDT |
0.0476 USDT |
0.0498 USDT |
| 2025-09-25 |
0.0483 USDT |
137,989,338.9000 |
0.0506 USDT |
0.0464 USDT |
0.0476 USDT |
0.0472 USDT |
| 2025-09-24 |
0.0504 USDT |
53,809,983.9000 |
0.0496 USDT |
0.0485 USDT |
0.0499 USDT |
0.0504 USDT |
| 2025-09-23 |
0.0501 USDT |
57,396,137.5000 |
0.0505 USDT |
0.0488 USDT |
0.0499 USDT |
0.0497 USDT |
| 2025-09-22 |
0.0507 USDT |
154,467,243.3000 |
0.0558 USDT |
0.0473 USDT |
0.0499 USDT |
0.0504 USDT |
| 2025-09-21 |
0.0564 USDT |
47,018,221.6000 |
0.0563 USDT |
0.0555 USDT |
0.0561 USDT |
0.0560 USDT |
| 2025-09-20 |
0.0561 USDT |
64,473,081.0000 |
0.0551 USDT |
0.0545 USDT |
0.0551 USDT |
0.0569 USDT |
| 2025-09-19 |
0.0566 USDT |
85,481,728.6000 |
0.0584 USDT |
0.0549 USDT |
0.0555 USDT |
0.0555 USDT |
| 2025-09-18 |
0.0592 USDT |
76,465,089.9000 |
0.0596 USDT |
0.0583 USDT |
0.0584 USDT |
0.0583 USDT |
| 2025-09-17 |
0.0578 USDT |
86,166,219.1000 |
0.0578 USDT |
0.0563 USDT |
0.0571 USDT |
0.0600 USDT |
| 2025-09-16 |
0.0574 USDT |
64,536,349.8000 |
0.0580 USDT |
0.0564 USDT |
0.0571 USDT |
0.0578 USDT |
| 2025-09-15 |
0.0585 USDT |
88,203,316.6000 |
0.0600 USDT |
0.0567 USDT |
0.0577 USDT |
0.0580 USDT |
| 2025-09-14 |
0.0608 USDT |
46,065,553.5000 |
0.0629 USDT |
0.0588 USDT |
0.0596 USDT |
0.0598 USDT |
| 2025-09-13 |
0.0631 USDT |
82,244,992.4000 |
0.0629 USDT |
0.0613 USDT |
0.0623 USDT |
0.0629 USDT |
| 2025-09-12 |
0.0613 USDT |
60,581,658.7000 |
0.0613 USDT |
0.0599 USDT |
0.0605 USDT |
0.0625 USDT |
| 2025-09-11 |
0.0610 USDT |
59,938,883.8000 |
0.0610 USDT |
0.0599 USDT |
0.0604 USDT |
0.0612 USDT |
| 2025-09-10 |
0.0607 USDT |
77,334,052.0000 |
0.0601 USDT |
0.0594 USDT |
0.0600 USDT |
0.0607 USDT |
| 2025-09-09 |
0.0608 USDT |
88,375,139.0000 |
0.0594 USDT |
0.0586 USDT |
0.0594 USDT |
0.0599 USDT |
| 2025-09-08 |
0.0586 USDT |
62,801,704.0000 |
0.0572 USDT |
0.0570 USDT |
0.0575 USDT |
0.0592 USDT |
| 2025-09-07 |
0.0570 USDT |
35,988,725.9000 |
0.0562 USDT |
0.0562 USDT |
0.0566 USDT |
0.0568 USDT |
| 2025-09-06 |
0.0559 USDT |
29,196,590.1000 |
0.0561 USDT |
0.0553 USDT |
0.0558 USDT |
0.0561 USDT |
| 2025-09-05 |
0.0564 USDT |
66,563,456.2000 |
0.0548 USDT |
0.0547 USDT |
0.0554 USDT |
0.0565 USDT |
| 2025-09-04 |
0.0557 USDT |
49,870,130.8000 |
0.0579 USDT |
0.0543 USDT |
0.0548 USDT |
0.0551 USDT |
| 2025-09-03 |
0.0574 USDT |
66,468,363.4000 |
0.0567 USDT |
0.0558 USDT |
0.0563 USDT |
0.0580 USDT |
| 2025-09-02 |
0.0558 USDT |
79,118,231.1000 |
0.0546 USDT |
0.0545 USDT |
0.0552 USDT |
0.0565 USDT |
| 2025-09-01 |
0.0570 USDT |
88,562,904.8000 |
0.0585 USDT |
0.0543 USDT |
0.0551 USDT |
0.0543 USDT |
| 2025-08-31 |
0.0600 USDT |
42,803,680.5000 |
0.0602 USDT |
0.0591 USDT |
0.0595 USDT |
0.0594 USDT |
| 2025-08-30 |
0.0605 USDT |
49,669,171.4000 |
0.0605 USDT |
0.0587 USDT |
0.0597 USDT |
0.0603 USDT |
| 2025-08-29 |
0.0618 USDT |
118,891,641.5000 |
0.0639 USDT |
0.0589 USDT |
0.0596 USDT |
0.0606 USDT |
| 2025-08-28 |
0.0640 USDT |
148,361,514.7000 |
0.0608 USDT |
0.0604 USDT |
0.0613 USDT |
0.0631 USDT |