Identifier on Bittrex: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
0.7114 USDT |
14,911.9260 |
0.7130 USDT |
0.7030 USDT |
0.7190 USDT |
0.7170 USDT |
| 2022-03-09 |
0.7147 USDT |
15,315.0270 |
0.7180 USDT |
0.7020 USDT |
0.7190 USDT |
0.7080 USDT |
| 2022-03-08 |
0.7280 USDT |
11,147.1368 |
0.7470 USDT |
0.7170 USDT |
0.7780 USDT |
0.7190 USDT |
| 2022-03-07 |
0.7290 USDT |
5,079.6487 |
0.8290 USDT |
0.6900 USDT |
0.8290 USDT |
0.7460 USDT |
| 2022-03-06 |
0.9329 USDT |
3,185.7894 |
0.9460 USDT |
0.8310 USDT |
1.0300 USDT |
0.8330 USDT |
| 2022-03-05 |
0.9596 USDT |
4,202.8614 |
0.9640 USDT |
0.9420 USDT |
0.9800 USDT |
0.9550 USDT |
| 2022-03-04 |
0.9414 USDT |
6,759.1600 |
0.9550 USDT |
0.8990 USDT |
0.9600 USDT |
0.9570 USDT |
| 2022-03-01 |
0.9290 USDT |
3,041.5900 |
0.9550 USDT |
0.8990 USDT |
0.9550 USDT |
0.9490 USDT |
| 2022-02-28 |
0.9505 USDT |
221.7000 |
0.9500 USDT |
0.9470 USDT |
0.9550 USDT |
0.9550 USDT |
| 2022-02-27 |
0.9220 USDT |
5,669.8580 |
0.8930 USDT |
0.8710 USDT |
0.9540 USDT |
0.8880 USDT |
| 2022-02-26 |
0.9068 USDT |
3,729.5580 |
0.8610 USDT |
0.8610 USDT |
0.9640 USDT |
0.9060 USDT |
| 2022-02-25 |
0.9081 USDT |
44.9394 |
0.8600 USDT |
0.8600 USDT |
0.9600 USDT |
0.8610 USDT |
| 2022-02-24 |
0.8664 USDT |
4,961.7037 |
0.8610 USDT |
0.8610 USDT |
0.8820 USDT |
0.8680 USDT |
| 2022-02-23 |
0.8656 USDT |
6,735.4960 |
0.8700 USDT |
0.8600 USDT |
0.8700 USDT |
0.8640 USDT |
| 2022-02-21 |
0.9098 USDT |
661.3561 |
0.9880 USDT |
0.8700 USDT |
0.9880 USDT |
0.8700 USDT |
| 2022-02-20 |
1.3910 USDT |
2,010.5862 |
1.7760 USDT |
0.9510 USDT |
1.8000 USDT |
0.9900 USDT |
| 2022-02-19 |
1.6618 USDT |
6,796.7030 |
1.3440 USDT |
1.3430 USDT |
1.8000 USDT |
1.7490 USDT |
| 2022-02-18 |
1.1010 USDT |
5,885.6670 |
0.6130 USDT |
0.6130 USDT |
1.4100 USDT |
1.3820 USDT |
| 2022-02-17 |
0.5981 USDT |
10,298.2354 |
0.6640 USDT |
0.5300 USDT |
0.6640 USDT |
0.6070 USDT |
| 2022-02-16 |
0.6656 USDT |
6,287.4700 |
0.6670 USDT |
0.6650 USDT |
0.6670 USDT |
0.6650 USDT |
| 2022-02-15 |
0.6546 USDT |
8,942.2921 |
0.6630 USDT |
0.6030 USDT |
0.6690 USDT |
0.6670 USDT |
| 2022-02-14 |
0.6616 USDT |
7,215.8600 |
0.6590 USDT |
0.6590 USDT |
0.6630 USDT |
0.6610 USDT |
| 2022-02-13 |
0.6612 USDT |
8,173.0685 |
0.6590 USDT |
0.6580 USDT |
0.6630 USDT |
0.6630 USDT |
| 2022-02-12 |
0.6612 USDT |
7,356.4465 |
0.6700 USDT |
0.6580 USDT |
0.6700 USDT |
0.6630 USDT |
| 2022-02-11 |
0.7284 USDT |
7,045.6590 |
0.9380 USDT |
0.6010 USDT |
0.9380 USDT |
0.6520 USDT |
| 2022-02-10 |
0.9362 USDT |
898.9085 |
0.9510 USDT |
0.8020 USDT |
0.9920 USDT |
0.9390 USDT |
| 2022-02-02 |
0.9523 USDT |
1,649.2550 |
0.9530 USDT |
0.9510 USDT |
0.9690 USDT |
0.9510 USDT |
| 2022-01-31 |
0.9525 USDT |
197.1225 |
0.9690 USDT |
0.9510 USDT |
0.9690 USDT |
0.9510 USDT |
| 2022-01-30 |
0.9574 USDT |
78.0745 |
0.9580 USDT |
0.9540 USDT |
0.9580 USDT |
0.9550 USDT |
| 2022-01-29 |
0.9650 USDT |
2,314.0910 |
0.9700 USDT |
0.9580 USDT |
0.9740 USDT |
0.9650 USDT |
| 2022-01-28 |
0.9621 USDT |
6,872.8650 |
0.9590 USDT |
0.9520 USDT |
0.9740 USDT |
0.9680 USDT |
| 2022-01-27 |
0.9545 USDT |
6,225.8567 |
0.9640 USDT |
0.9500 USDT |
0.9670 USDT |
0.9510 USDT |
| 2022-01-26 |
0.9652 USDT |
8,309.8650 |
0.9810 USDT |
0.9500 USDT |
0.9910 USDT |
0.9670 USDT |
| 2022-01-25 |
0.9841 USDT |
8,380.9814 |
0.9830 USDT |
0.9510 USDT |
1.0070 USDT |
0.9810 USDT |
| 2022-01-24 |
0.9785 USDT |
7,492.4080 |
0.9760 USDT |
0.9690 USDT |
0.9970 USDT |
0.9730 USDT |
| 2022-01-23 |
0.9816 USDT |
7,155.0890 |
0.9940 USDT |
0.9690 USDT |
1.0010 USDT |
0.9810 USDT |
| 2022-01-22 |
0.9977 USDT |
7,857.6927 |
0.9990 USDT |
0.9540 USDT |
1.0190 USDT |
0.9980 USDT |
| 2022-01-21 |
1.0022 USDT |
8,598.6014 |
1.0140 USDT |
0.9840 USDT |
1.0280 USDT |
1.0100 USDT |
| 2022-01-20 |
1.0136 USDT |
8,718.5949 |
1.0080 USDT |
0.9820 USDT |
1.0380 USDT |
1.0120 USDT |
| 2022-01-19 |
1.0096 USDT |
6,940.4640 |
1.0130 USDT |
1.0020 USDT |
1.0160 USDT |
1.0080 USDT |
| 2022-01-18 |
1.0111 USDT |
4,083.4770 |
1.0020 USDT |
1.0020 USDT |
1.0270 USDT |
1.0110 USDT |
| 2022-01-17 |
1.0479 USDT |
2,237.1051 |
1.0560 USDT |
1.0010 USDT |
1.0740 USDT |
1.0050 USDT |
| 2022-01-16 |
1.0657 USDT |
8,006.5770 |
1.0690 USDT |
1.0530 USDT |
1.0780 USDT |
1.0610 USDT |
| 2022-01-15 |
1.0663 USDT |
6,795.7720 |
1.0680 USDT |
1.0520 USDT |
1.0760 USDT |
1.0740 USDT |
| 2022-01-14 |
1.0622 USDT |
7,211.4500 |
1.0720 USDT |
1.0360 USDT |
1.0780 USDT |
1.0680 USDT |
| 2022-01-13 |
1.0602 USDT |
7,154.5383 |
1.0670 USDT |
1.0360 USDT |
1.1970 USDT |
1.0510 USDT |
| 2022-01-12 |
1.0731 USDT |
8,327.9593 |
1.0970 USDT |
1.0050 USDT |
1.1680 USDT |
1.0550 USDT |
| 2022-01-11 |
1.1721 USDT |
9,016.0087 |
1.0140 USDT |
1.0010 USDT |
2.1500 USDT |
1.0100 USDT |
| 2022-01-10 |
1.1352 USDT |
5,631.0270 |
1.0010 USDT |
0.9710 USDT |
1.8500 USDT |
1.0790 USDT |
| 2022-01-09 |
1.0022 USDT |
3,397.0419 |
1.0550 USDT |
1.0010 USDT |
1.0550 USDT |
1.0010 USDT |