Identifier on Binance: ZKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
0.0535 USDT |
74,969,291.3000 |
0.0518 USDT |
0.0512 USDT |
0.0519 USDT |
0.0526 USDT |
| 2025-06-05 |
0.0543 USDT |
93,349,701.1000 |
0.0573 USDT |
0.0509 USDT |
0.0520 USDT |
0.0520 USDT |
| 2025-06-04 |
0.0591 USDT |
68,821,867.8000 |
0.0590 USDT |
0.0567 USDT |
0.0574 USDT |
0.0574 USDT |
| 2025-06-03 |
0.0581 USDT |
126,565,584.6000 |
0.0555 USDT |
0.0553 USDT |
0.0558 USDT |
0.0586 USDT |
| 2025-06-02 |
0.0535 USDT |
55,638,177.3000 |
0.0545 USDT |
0.0522 USDT |
0.0526 USDT |
0.0553 USDT |
| 2025-06-01 |
0.0529 USDT |
64,689,028.4000 |
0.0532 USDT |
0.0514 USDT |
0.0525 USDT |
0.0541 USDT |
| 2025-05-31 |
0.0520 USDT |
81,660,999.6000 |
0.0524 USDT |
0.0499 USDT |
0.0512 USDT |
0.0532 USDT |
| 2025-05-30 |
0.0566 USDT |
128,026,441.8000 |
0.0602 USDT |
0.0517 USDT |
0.0540 USDT |
0.0525 USDT |
| 2025-05-29 |
0.0615 USDT |
102,429,994.4000 |
0.0616 USDT |
0.0593 USDT |
0.0601 USDT |
0.0612 USDT |
| 2025-05-28 |
0.0614 USDT |
67,719,007.9000 |
0.0628 USDT |
0.0586 USDT |
0.0596 USDT |
0.0603 USDT |
| 2025-05-27 |
0.0629 USDT |
57,355,994.0000 |
0.0613 USDT |
0.0591 USDT |
0.0607 USDT |
0.0630 USDT |
| 2025-05-26 |
0.0627 USDT |
46,003,830.9000 |
0.0632 USDT |
0.0606 USDT |
0.0612 USDT |
0.0618 USDT |
| 2025-05-25 |
0.0616 USDT |
40,883,822.9000 |
0.0635 USDT |
0.0598 USDT |
0.0610 USDT |
0.0632 USDT |
| 2025-05-24 |
0.0638 USDT |
35,886,329.8000 |
0.0632 USDT |
0.0623 USDT |
0.0635 USDT |
0.0630 USDT |
| 2025-05-23 |
0.0683 USDT |
99,643,593.9000 |
0.0722 USDT |
0.0640 USDT |
0.0647 USDT |
0.0640 USDT |
| 2025-05-22 |
0.0704 USDT |
118,332,077.0000 |
0.0681 USDT |
0.0678 USDT |
0.0693 USDT |
0.0719 USDT |
| 2025-05-21 |
0.0670 USDT |
94,115,168.8000 |
0.0676 USDT |
0.0648 USDT |
0.0665 USDT |
0.0670 USDT |
| 2025-05-20 |
0.0668 USDT |
43,759,491.2000 |
0.0677 USDT |
0.0647 USDT |
0.0661 USDT |
0.0678 USDT |
| 2025-05-19 |
0.0661 USDT |
60,220,156.3000 |
0.0696 USDT |
0.0638 USDT |
0.0651 USDT |
0.0677 USDT |
| 2025-05-18 |
0.0677 USDT |
57,116,793.7000 |
0.0651 USDT |
0.0646 USDT |
0.0654 USDT |
0.0679 USDT |
| 2025-05-17 |
0.0656 USDT |
49,015,716.2000 |
0.0670 USDT |
0.0643 USDT |
0.0654 USDT |
0.0650 USDT |
| 2025-05-16 |
0.0697 USDT |
49,992,630.4000 |
0.0695 USDT |
0.0674 USDT |
0.0681 USDT |
0.0675 USDT |
| 2025-05-15 |
0.0703 USDT |
79,877,078.9000 |
0.0733 USDT |
0.0678 USDT |
0.0694 USDT |
0.0681 USDT |
| 2025-05-14 |
0.0756 USDT |
75,784,283.4000 |
0.0785 USDT |
0.0729 USDT |
0.0740 USDT |
0.0732 USDT |
| 2025-05-13 |
0.0754 USDT |
127,099,180.5000 |
0.0739 USDT |
0.0690 USDT |
0.0709 USDT |
0.0790 USDT |
| 2025-05-12 |
0.0758 USDT |
156,728,538.1000 |
0.0757 USDT |
0.0692 USDT |
0.0723 USDT |
0.0735 USDT |
| 2025-05-11 |
0.0764 USDT |
183,008,413.0000 |
0.0784 USDT |
0.0728 USDT |
0.0743 USDT |
0.0758 USDT |
| 2025-05-10 |
0.0705 USDT |
128,813,035.8000 |
0.0692 USDT |
0.0677 USDT |
0.0695 USDT |
0.0733 USDT |
| 2025-05-09 |
0.0695 USDT |
276,036,575.6000 |
0.0635 USDT |
0.0632 USDT |
0.0648 USDT |
0.0683 USDT |
| 2025-05-08 |
0.0572 USDT |
146,925,284.0000 |
0.0513 USDT |
0.0513 USDT |
0.0523 USDT |
0.0629 USDT |
| 2025-05-07 |
0.0506 USDT |
55,954,873.8000 |
0.0508 USDT |
0.0495 USDT |
0.0502 USDT |
0.0513 USDT |
| 2025-05-06 |
0.0509 USDT |
66,509,870.7000 |
0.0522 USDT |
0.0486 USDT |
0.0498 USDT |
0.0504 USDT |
| 2025-05-05 |
0.0533 USDT |
62,061,534.7000 |
0.0536 USDT |
0.0518 USDT |
0.0525 USDT |
0.0523 USDT |
| 2025-05-04 |
0.0524 USDT |
75,782,782.3000 |
0.0506 USDT |
0.0501 USDT |
0.0509 USDT |
0.0532 USDT |
| 2025-05-03 |
0.0540 USDT |
62,078,307.6000 |
0.0572 USDT |
0.0507 USDT |
0.0508 USDT |
0.0508 USDT |
| 2025-05-02 |
0.0578 USDT |
59,871,142.2000 |
0.0587 USDT |
0.0568 USDT |
0.0574 USDT |
0.0572 USDT |
| 2025-05-01 |
0.0587 USDT |
70,521,308.4000 |
0.0576 USDT |
0.0575 USDT |
0.0579 USDT |
0.0588 USDT |
| 2025-04-30 |
0.0579 USDT |
97,565,879.5000 |
0.0591 USDT |
0.0555 USDT |
0.0570 USDT |
0.0574 USDT |
| 2025-04-29 |
0.0606 USDT |
134,859,559.4000 |
0.0593 USDT |
0.0584 USDT |
0.0592 USDT |
0.0592 USDT |
| 2025-04-28 |
0.0588 USDT |
99,742,939.5000 |
0.0578 USDT |
0.0563 USDT |
0.0577 USDT |
0.0592 USDT |
| 2025-04-27 |
0.0590 USDT |
68,901,642.7000 |
0.0618 USDT |
0.0573 USDT |
0.0580 USDT |
0.0579 USDT |
| 2025-04-26 |
0.0607 USDT |
90,547,712.6000 |
0.0599 USDT |
0.0589 USDT |
0.0599 USDT |
0.0617 USDT |
| 2025-04-25 |
0.0592 USDT |
130,416,270.2000 |
0.0573 USDT |
0.0559 USDT |
0.0569 USDT |
0.0595 USDT |
| 2025-04-24 |
0.0550 USDT |
110,395,372.1000 |
0.0559 USDT |
0.0536 USDT |
0.0544 USDT |
0.0570 USDT |
| 2025-04-23 |
0.0558 USDT |
95,395,420.7000 |
0.0555 USDT |
0.0535 USDT |
0.0547 USDT |
0.0560 USDT |
| 2025-04-22 |
0.0523 USDT |
120,423,865.6000 |
0.0518 USDT |
0.0504 USDT |
0.0516 USDT |
0.0553 USDT |
| 2025-04-21 |
0.0521 USDT |
73,986,198.5000 |
0.0507 USDT |
0.0506 USDT |
0.0516 USDT |
0.0519 USDT |
| 2025-04-20 |
0.0507 USDT |
61,471,617.0000 |
0.0505 USDT |
0.0494 USDT |
0.0502 USDT |
0.0507 USDT |
| 2025-04-19 |
0.0492 USDT |
54,906,082.9000 |
0.0481 USDT |
0.0478 USDT |
0.0481 USDT |
0.0508 USDT |
| 2025-04-18 |
0.0486 USDT |
51,735,331.3000 |
0.0492 USDT |
0.0477 USDT |
0.0482 USDT |
0.0481 USDT |