Identifier on Binance: ZKCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.2781 USDT |
41,565,642.9000 ZKC |
0.2829 USDT |
0.2659 USDT |
0.2704 USDT |
0.2788 USDT |
| 2025-10-25 |
0.2762 USDT |
102,895,732.7000 ZKC |
0.2415 USDT |
0.2387 USDT |
0.2587 USDT |
0.2797 USDT |
| 2025-10-24 |
0.2391 USDT |
41,074,196.8000 ZKC |
0.2393 USDT |
0.2315 USDT |
0.2348 USDT |
0.2415 USDT |
| 2025-10-23 |
0.2347 USDT |
61,184,674.2000 ZKC |
0.2123 USDT |
0.2098 USDT |
0.2155 USDT |
0.2371 USDT |
| 2025-10-22 |
0.2195 USDT |
38,919,101.1000 ZKC |
0.2237 USDT |
0.2027 USDT |
0.2117 USDT |
0.2049 USDT |
| 2025-10-21 |
0.2317 USDT |
38,169,143.1000 ZKC |
0.2431 USDT |
0.2179 USDT |
0.2225 USDT |
0.2233 USDT |
| 2025-10-20 |
0.2474 USDT |
34,817,429.7000 ZKC |
0.2477 USDT |
0.2322 USDT |
0.2380 USDT |
0.2422 USDT |
| 2025-10-19 |
0.2471 USDT |
24,904,699.0000 ZKC |
0.2600 USDT |
0.2386 USDT |
0.2440 USDT |
0.2489 USDT |
| 2025-10-18 |
0.2665 USDT |
53,347,550.6000 ZKC |
0.2814 USDT |
0.2437 USDT |
0.2547 USDT |
0.2614 USDT |
| 2025-10-17 |
0.2874 USDT |
294,178,696.2000 ZKC |
0.2652 USDT |
0.2426 USDT |
0.2633 USDT |
0.2946 USDT |
| 2025-10-16 |
0.2346 USDT |
154,514,373.8000 ZKC |
0.1828 USDT |
0.1755 USDT |
0.1804 USDT |
0.2433 USDT |
| 2025-10-15 |
0.1912 USDT |
29,424,538.0000 ZKC |
0.1890 USDT |
0.1822 USDT |
0.1836 USDT |
0.1829 USDT |
| 2025-10-14 |
0.1899 USDT |
39,717,940.2000 ZKC |
0.2096 USDT |
0.1769 USDT |
0.1824 USDT |
0.1905 USDT |
| 2025-10-13 |
0.2124 USDT |
39,820,878.7000 ZKC |
0.2270 USDT |
0.2026 USDT |
0.2083 USDT |
0.2084 USDT |
| 2025-10-12 |
0.2073 USDT |
47,768,247.7000 ZKC |
0.1777 USDT |
0.1688 USDT |
0.1738 USDT |
0.2234 USDT |
| 2025-10-11 |
0.1851 USDT |
39,044,578.0000 ZKC |
0.1858 USDT |
0.1681 USDT |
0.1754 USDT |
0.1775 USDT |
| 2025-10-10 |
0.2214 USDT |
64,993,907.3000 ZKC |
0.2788 USDT |
0.1011 USDT |
0.1988 USDT |
0.1837 USDT |
| 2025-10-09 |
0.2829 USDT |
30,721,458.2000 ZKC |
0.3056 USDT |
0.2671 USDT |
0.2746 USDT |
0.2813 USDT |
| 2025-10-08 |
0.3033 USDT |
19,707,220.3000 ZKC |
0.3056 USDT |
0.2942 USDT |
0.3010 USDT |
0.3047 USDT |
| 2025-10-07 |
0.3178 USDT |
25,771,156.8000 ZKC |
0.3293 USDT |
0.3016 USDT |
0.3083 USDT |
0.3075 USDT |
| 2025-10-06 |
0.3247 USDT |
33,133,803.1000 ZKC |
0.3219 USDT |
0.3146 USDT |
0.3219 USDT |
0.3300 USDT |
| 2025-10-05 |
0.3264 USDT |
20,843,303.5000 ZKC |
0.3258 USDT |
0.3163 USDT |
0.3209 USDT |
0.3191 USDT |
| 2025-10-04 |
0.3308 USDT |
22,289,677.2000 ZKC |
0.3431 USDT |
0.3114 USDT |
0.3153 USDT |
0.3229 USDT |
| 2025-10-03 |
0.3427 USDT |
45,867,136.8000 ZKC |
0.3392 USDT |
0.3313 USDT |
0.3380 USDT |
0.3435 USDT |
| 2025-10-02 |
0.3800 USDT |
94,166,100.9000 ZKC |
0.4455 USDT |
0.3229 USDT |
0.3403 USDT |
0.3367 USDT |
| 2025-10-01 |
0.4420 USDT |
31,685,379.9000 ZKC |
0.4362 USDT |
0.4243 USDT |
0.4320 USDT |
0.4426 USDT |
| 2025-09-30 |
0.4490 USDT |
33,916,153.7000 ZKC |
0.4919 USDT |
0.4174 USDT |
0.4261 USDT |
0.4362 USDT |
| 2025-09-29 |
0.5570 USDT |
1,526,776,844.3000 ZKC |
0.5617 USDT |
0.4852 USDT |
0.4935 USDT |
0.4914 USDT |
| 2025-09-28 |
0.5414 USDT |
195,910,904.9000 ZKC |
0.5608 USDT |
0.5284 USDT |
0.5375 USDT |
0.5542 USDT |
| 2025-09-27 |
0.5610 USDT |
89,351,279.8000 ZKC |
0.5555 USDT |
0.5408 USDT |
0.5484 USDT |
0.5647 USDT |
| 2025-09-26 |
0.5506 USDT |
51,000,511.5000 ZKC |
0.5636 USDT |
0.5239 USDT |
0.5381 USDT |
0.5546 USDT |
| 2025-09-25 |
0.5937 USDT |
47,345,917.1000 ZKC |
0.6703 USDT |
0.5529 USDT |
0.5683 USDT |
0.5624 USDT |
| 2025-09-24 |
0.6854 USDT |
29,634,271.1000 ZKC |
0.7231 USDT |
0.6575 USDT |
0.6672 USDT |
0.6673 USDT |
| 2025-09-23 |
0.6777 USDT |
49,107,044.0000 ZKC |
0.6657 USDT |
0.6151 USDT |
0.6311 USDT |
0.7131 USDT |
| 2025-09-22 |
0.7370 USDT |
34,894,129.4000 ZKC |
0.8538 USDT |
0.6430 USDT |
0.6638 USDT |
0.6722 USDT |
| 2025-09-21 |
0.8582 USDT |
56,334,005.1000 ZKC |
0.8254 USDT |
0.8111 USDT |
0.8258 USDT |
0.8395 USDT |
| 2025-09-20 |
0.7969 USDT |
52,969,141.6000 ZKC |
0.7354 USDT |
0.7354 USDT |
0.7567 USDT |
0.8167 USDT |
| 2025-09-19 |
0.7376 USDT |
25,451,281.3000 ZKC |
0.7747 USDT |
0.7119 USDT |
0.7260 USDT |
0.7289 USDT |
| 2025-09-18 |
0.7707 USDT |
44,450,900.5000 ZKC |
0.7738 USDT |
0.7404 USDT |
0.7519 USDT |
0.7714 USDT |
| 2025-09-17 |
0.7485 USDT |
50,777,030.8000 ZKC |
0.8055 USDT |
0.7135 USDT |
0.7349 USDT |
0.7571 USDT |
| 2025-09-16 |
0.8408 USDT |
113,297,186.0000 ZKC |
0.9391 USDT |
0.7338 USDT |
0.7700 USDT |
0.7869 USDT |
| 2025-09-15 |
1.1363 USDT |
232,925,516.7000 ZKC |
0.2900 USDT |
0.2900 USDT |
0.9355 USDT |
0.9469 USDT |