Identifier on Binance: ZKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.0482 USDT |
104,996,168.6000 |
0.0471 USDT |
0.0467 USDT |
0.0474 USDT |
0.0486 USDT |
| 2025-04-16 |
0.0478 USDT |
207,740,116.7000 |
0.0465 USDT |
0.0462 USDT |
0.0472 USDT |
0.0473 USDT |
| 2025-04-15 |
0.0452 USDT |
508,192,469.9000 |
0.0489 USDT |
0.0396 USDT |
0.0462 USDT |
0.0464 USDT |
| 2025-04-14 |
0.0511 USDT |
112,020,640.3000 |
0.0513 USDT |
0.0486 USDT |
0.0491 USDT |
0.0490 USDT |
| 2025-04-13 |
0.0537 USDT |
122,207,400.3000 |
0.0556 USDT |
0.0502 USDT |
0.0517 USDT |
0.0508 USDT |
| 2025-04-12 |
0.0540 USDT |
59,120,538.7000 |
0.0526 USDT |
0.0519 USDT |
0.0524 USDT |
0.0557 USDT |
| 2025-04-11 |
0.0527 USDT |
87,380,918.2000 |
0.0520 USDT |
0.0517 USDT |
0.0524 USDT |
0.0528 USDT |
| 2025-04-10 |
0.0523 USDT |
130,468,425.5000 |
0.0558 USDT |
0.0499 USDT |
0.0512 USDT |
0.0521 USDT |
| 2025-04-09 |
0.0517 USDT |
134,236,028.1000 |
0.0495 USDT |
0.0470 USDT |
0.0490 USDT |
0.0556 USDT |
| 2025-04-08 |
0.0511 USDT |
89,090,718.9000 |
0.0525 USDT |
0.0486 USDT |
0.0498 USDT |
0.0497 USDT |
| 2025-04-07 |
0.0503 USDT |
276,059,080.9000 |
0.0513 USDT |
0.0456 USDT |
0.0482 USDT |
0.0529 USDT |
| 2025-04-06 |
0.0542 USDT |
125,804,721.0000 |
0.0595 USDT |
0.0497 USDT |
0.0511 USDT |
0.0503 USDT |
| 2025-04-05 |
0.0591 USDT |
34,932,150.2000 |
0.0597 USDT |
0.0579 USDT |
0.0585 USDT |
0.0588 USDT |
| 2025-04-04 |
0.0603 USDT |
71,823,816.1000 |
0.0611 USDT |
0.0583 USDT |
0.0598 USDT |
0.0601 USDT |
| 2025-04-03 |
0.0601 USDT |
63,283,266.4000 |
0.0611 USDT |
0.0576 USDT |
0.0595 USDT |
0.0615 USDT |
| 2025-04-02 |
0.0639 USDT |
89,079,732.1000 |
0.0662 USDT |
0.0599 USDT |
0.0614 USDT |
0.0614 USDT |
| 2025-04-01 |
0.0674 USDT |
48,747,255.8000 |
0.0656 USDT |
0.0655 USDT |
0.0663 USDT |
0.0659 USDT |
| 2025-03-31 |
0.0663 USDT |
47,577,366.9000 |
0.0669 USDT |
0.0646 USDT |
0.0661 USDT |
0.0661 USDT |
| 2025-03-30 |
0.0669 USDT |
43,129,448.3000 |
0.0663 USDT |
0.0655 USDT |
0.0666 USDT |
0.0669 USDT |
| 2025-03-29 |
0.0676 USDT |
65,703,704.5000 |
0.0709 USDT |
0.0643 USDT |
0.0658 USDT |
0.0656 USDT |
| 2025-03-28 |
0.0723 USDT |
85,269,182.4000 |
0.0769 USDT |
0.0691 USDT |
0.0703 USDT |
0.0712 USDT |
| 2025-03-27 |
0.0781 USDT |
57,004,682.1000 |
0.0780 USDT |
0.0763 USDT |
0.0772 USDT |
0.0770 USDT |
| 2025-03-26 |
0.0795 USDT |
55,425,766.2000 |
0.0806 USDT |
0.0761 USDT |
0.0777 USDT |
0.0776 USDT |
| 2025-03-25 |
0.0807 USDT |
72,360,578.9000 |
0.0820 USDT |
0.0793 USDT |
0.0802 USDT |
0.0805 USDT |
| 2025-03-24 |
0.0813 USDT |
84,324,259.0000 |
0.0806 USDT |
0.0786 USDT |
0.0792 USDT |
0.0819 USDT |
| 2025-03-23 |
0.0816 USDT |
204,560,765.5000 |
0.0801 USDT |
0.0776 USDT |
0.0796 USDT |
0.0797 USDT |
| 2025-03-22 |
0.0758 USDT |
104,353,336.0000 |
0.0718 USDT |
0.0716 USDT |
0.0731 USDT |
0.0795 USDT |
| 2025-03-21 |
0.0710 USDT |
62,861,576.5000 |
0.0713 USDT |
0.0694 USDT |
0.0705 USDT |
0.0726 USDT |
| 2025-03-20 |
0.0718 USDT |
46,091,997.2000 |
0.0737 USDT |
0.0702 USDT |
0.0711 USDT |
0.0720 USDT |
| 2025-03-19 |
0.0718 USDT |
113,688,597.5000 |
0.0707 USDT |
0.0691 USDT |
0.0697 USDT |
0.0738 USDT |
| 2025-03-18 |
0.0691 USDT |
70,279,372.8000 |
0.0718 USDT |
0.0673 USDT |
0.0682 USDT |
0.0691 USDT |
| 2025-03-17 |
0.0717 USDT |
105,697,705.1000 |
0.0701 USDT |
0.0701 USDT |
0.0714 USDT |
0.0721 USDT |
| 2025-03-16 |
0.0708 USDT |
59,886,121.3000 |
0.0725 USDT |
0.0682 USDT |
0.0697 USDT |
0.0701 USDT |
| 2025-03-15 |
0.0717 USDT |
85,360,356.8000 |
0.0682 USDT |
0.0680 USDT |
0.0689 USDT |
0.0725 USDT |
| 2025-03-14 |
0.0690 USDT |
92,479,428.8000 |
0.0661 USDT |
0.0656 USDT |
0.0673 USDT |
0.0684 USDT |
| 2025-03-13 |
0.0681 USDT |
101,946,210.7000 |
0.0708 USDT |
0.0650 USDT |
0.0657 USDT |
0.0662 USDT |
| 2025-03-12 |
0.0699 USDT |
101,339,829.0000 |
0.0692 USDT |
0.0663 USDT |
0.0672 USDT |
0.0701 USDT |
| 2025-03-11 |
0.0661 USDT |
142,875,145.1000 |
0.0650 USDT |
0.0599 USDT |
0.0637 USDT |
0.0698 USDT |
| 2025-03-10 |
0.0696 USDT |
136,281,703.4000 |
0.0708 USDT |
0.0627 USDT |
0.0663 USDT |
0.0658 USDT |
| 2025-03-09 |
0.0734 USDT |
114,623,378.9000 |
0.0810 USDT |
0.0675 USDT |
0.0700 USDT |
0.0700 USDT |
| 2025-03-08 |
0.0813 USDT |
42,453,528.4000 |
0.0818 USDT |
0.0799 USDT |
0.0811 USDT |
0.0809 USDT |
| 2025-03-07 |
0.0835 USDT |
102,013,133.1000 |
0.0847 USDT |
0.0792 USDT |
0.0826 USDT |
0.0825 USDT |
| 2025-03-06 |
0.0864 USDT |
70,160,149.9000 |
0.0866 USDT |
0.0832 USDT |
0.0844 USDT |
0.0854 USDT |
| 2025-03-05 |
0.0843 USDT |
81,346,595.8000 |
0.0829 USDT |
0.0811 USDT |
0.0821 USDT |
0.0865 USDT |
| 2025-03-04 |
0.0815 USDT |
179,690,791.2000 |
0.0881 USDT |
0.0751 USDT |
0.0805 USDT |
0.0837 USDT |
| 2025-03-03 |
0.0946 USDT |
112,733,351.1000 |
0.1042 USDT |
0.0857 USDT |
0.0880 USDT |
0.0884 USDT |
| 2025-03-02 |
0.0994 USDT |
121,634,062.3000 |
0.0945 USDT |
0.0927 USDT |
0.0943 USDT |
0.1039 USDT |
| 2025-03-01 |
0.0943 USDT |
56,600,520.1000 |
0.0976 USDT |
0.0911 USDT |
0.0924 USDT |
0.0944 USDT |
| 2025-02-28 |
0.0936 USDT |
119,180,642.4000 |
0.0981 USDT |
0.0897 USDT |
0.0917 USDT |
0.0973 USDT |
| 2025-02-27 |
0.1003 USDT |
35,747,869.2000 |
0.0991 USDT |
0.0977 USDT |
0.0995 USDT |
0.1000 USDT |