Identifier on Binance: ZKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-26 |
0.0567 USDT |
40,463,216.1000 |
0.0562 USDT |
0.0556 USDT |
0.0562 USDT |
0.0569 USDT |
| 2025-07-25 |
0.0548 USDT |
85,784,868.6000 |
0.0547 USDT |
0.0526 USDT |
0.0542 USDT |
0.0561 USDT |
| 2025-07-24 |
0.0548 USDT |
105,413,635.5000 |
0.0561 USDT |
0.0515 USDT |
0.0538 USDT |
0.0547 USDT |
| 2025-07-23 |
0.0575 USDT |
123,611,709.1000 |
0.0621 USDT |
0.0540 USDT |
0.0562 USDT |
0.0562 USDT |
| 2025-07-22 |
0.0607 USDT |
110,337,533.9000 |
0.0629 USDT |
0.0584 USDT |
0.0598 USDT |
0.0618 USDT |
| 2025-07-21 |
0.0635 USDT |
108,698,790.1000 |
0.0619 USDT |
0.0607 USDT |
0.0620 USDT |
0.0629 USDT |
| 2025-07-20 |
0.0625 USDT |
108,641,320.2000 |
0.0604 USDT |
0.0596 USDT |
0.0602 USDT |
0.0616 USDT |
| 2025-07-19 |
0.0591 USDT |
73,026,385.7000 |
0.0589 USDT |
0.0571 USDT |
0.0584 USDT |
0.0601 USDT |
| 2025-07-18 |
0.0619 USDT |
156,447,200.0000 |
0.0603 USDT |
0.0574 USDT |
0.0596 USDT |
0.0596 USDT |
| 2025-07-17 |
0.0603 USDT |
110,880,797.9000 |
0.0607 USDT |
0.0581 USDT |
0.0592 USDT |
0.0612 USDT |
| 2025-07-16 |
0.0607 USDT |
132,853,537.0000 |
0.0595 USDT |
0.0582 USDT |
0.0591 USDT |
0.0606 USDT |
| 2025-07-15 |
0.0560 USDT |
120,771,536.2000 |
0.0549 USDT |
0.0526 USDT |
0.0536 USDT |
0.0592 USDT |
| 2025-07-14 |
0.0566 USDT |
92,888,356.6000 |
0.0548 USDT |
0.0536 USDT |
0.0548 USDT |
0.0548 USDT |
| 2025-07-13 |
0.0556 USDT |
72,727,339.5000 |
0.0540 USDT |
0.0531 USDT |
0.0540 USDT |
0.0549 USDT |
| 2025-07-12 |
0.0545 USDT |
78,978,708.2000 |
0.0564 USDT |
0.0520 USDT |
0.0535 USDT |
0.0536 USDT |
| 2025-07-11 |
0.0591 USDT |
188,002,511.0000 |
0.0568 USDT |
0.0556 USDT |
0.0570 USDT |
0.0584 USDT |
| 2025-07-10 |
0.0517 USDT |
113,866,139.1000 |
0.0491 USDT |
0.0483 USDT |
0.0488 USDT |
0.0559 USDT |
| 2025-07-09 |
0.0468 USDT |
80,540,434.5000 |
0.0460 USDT |
0.0452 USDT |
0.0455 USDT |
0.0489 USDT |
| 2025-07-08 |
0.0454 USDT |
49,952,399.0000 |
0.0453 USDT |
0.0444 USDT |
0.0448 USDT |
0.0460 USDT |
| 2025-07-07 |
0.0456 USDT |
47,491,665.8000 |
0.0461 USDT |
0.0445 USDT |
0.0451 USDT |
0.0454 USDT |
| 2025-07-06 |
0.0456 USDT |
48,595,258.4000 |
0.0454 USDT |
0.0443 USDT |
0.0448 USDT |
0.0460 USDT |
| 2025-07-05 |
0.0455 USDT |
39,065,739.1000 |
0.0459 USDT |
0.0444 USDT |
0.0449 USDT |
0.0451 USDT |
| 2025-07-04 |
0.0470 USDT |
68,552,285.1000 |
0.0496 USDT |
0.0452 USDT |
0.0457 USDT |
0.0459 USDT |
| 2025-07-03 |
0.0495 USDT |
121,596,459.6000 |
0.0484 USDT |
0.0478 USDT |
0.0485 USDT |
0.0499 USDT |
| 2025-07-02 |
0.0464 USDT |
86,083,633.2000 |
0.0439 USDT |
0.0431 USDT |
0.0441 USDT |
0.0489 USDT |
| 2025-07-01 |
0.0458 USDT |
86,836,457.4000 |
0.0470 USDT |
0.0441 USDT |
0.0444 USDT |
0.0442 USDT |
| 2025-06-30 |
0.0484 USDT |
98,914,279.1000 |
0.0502 USDT |
0.0469 USDT |
0.0473 USDT |
0.0470 USDT |
| 2025-06-29 |
0.0473 USDT |
89,579,664.1000 |
0.0467 USDT |
0.0459 USDT |
0.0462 USDT |
0.0476 USDT |
| 2025-06-28 |
0.0450 USDT |
72,122,050.7000 |
0.0442 USDT |
0.0434 USDT |
0.0442 USDT |
0.0469 USDT |
| 2025-06-27 |
0.0449 USDT |
101,479,631.4000 |
0.0460 USDT |
0.0438 USDT |
0.0444 USDT |
0.0449 USDT |
| 2025-06-26 |
0.0451 USDT |
123,290,462.9000 |
0.0439 USDT |
0.0425 USDT |
0.0433 USDT |
0.0462 USDT |
| 2025-06-25 |
0.0450 USDT |
91,073,898.2000 |
0.0463 USDT |
0.0437 USDT |
0.0444 USDT |
0.0444 USDT |
| 2025-06-24 |
0.0452 USDT |
106,693,253.5000 |
0.0448 USDT |
0.0443 USDT |
0.0449 USDT |
0.0458 USDT |
| 2025-06-23 |
0.0412 USDT |
110,963,519.7000 |
0.0388 USDT |
0.0387 USDT |
0.0393 USDT |
0.0446 USDT |
| 2025-06-22 |
0.0390 USDT |
137,426,837.3000 |
0.0409 USDT |
0.0366 USDT |
0.0379 USDT |
0.0373 USDT |
| 2025-06-21 |
0.0422 USDT |
71,278,793.8000 |
0.0433 USDT |
0.0395 USDT |
0.0409 USDT |
0.0408 USDT |
| 2025-06-20 |
0.0448 USDT |
82,522,792.4000 |
0.0453 USDT |
0.0427 USDT |
0.0441 USDT |
0.0443 USDT |
| 2025-06-19 |
0.0459 USDT |
43,104,128.0000 |
0.0461 USDT |
0.0451 USDT |
0.0457 USDT |
0.0458 USDT |
| 2025-06-18 |
0.0452 USDT |
90,491,597.3000 |
0.0478 USDT |
0.0431 USDT |
0.0444 USDT |
0.0440 USDT |
| 2025-06-17 |
0.0486 USDT |
82,673,689.2000 |
0.0486 USDT |
0.0469 USDT |
0.0475 USDT |
0.0478 USDT |
| 2025-06-16 |
0.0509 USDT |
60,396,362.8000 |
0.0499 USDT |
0.0493 USDT |
0.0500 USDT |
0.0511 USDT |
| 2025-06-15 |
0.0502 USDT |
40,277,707.1000 |
0.0515 USDT |
0.0487 USDT |
0.0499 USDT |
0.0498 USDT |
| 2025-06-14 |
0.0516 USDT |
59,302,570.9000 |
0.0505 USDT |
0.0497 USDT |
0.0501 USDT |
0.0514 USDT |
| 2025-06-13 |
0.0492 USDT |
111,305,051.1000 |
0.0521 USDT |
0.0474 USDT |
0.0484 USDT |
0.0505 USDT |
| 2025-06-12 |
0.0544 USDT |
47,232,508.8000 |
0.0550 USDT |
0.0532 USDT |
0.0540 USDT |
0.0538 USDT |
| 2025-06-11 |
0.0569 USDT |
63,195,841.8000 |
0.0586 USDT |
0.0543 USDT |
0.0551 USDT |
0.0548 USDT |
| 2025-06-10 |
0.0574 USDT |
80,602,355.7000 |
0.0569 USDT |
0.0553 USDT |
0.0559 USDT |
0.0575 USDT |
| 2025-06-09 |
0.0541 USDT |
58,862,734.2000 |
0.0534 USDT |
0.0519 USDT |
0.0527 USDT |
0.0566 USDT |
| 2025-06-08 |
0.0533 USDT |
65,358,071.7000 |
0.0540 USDT |
0.0516 USDT |
0.0532 USDT |
0.0532 USDT |
| 2025-06-07 |
0.0546 USDT |
33,407,903.4000 |
0.0529 USDT |
0.0527 USDT |
0.0538 USDT |
0.0543 USDT |