Identifier on Huobi: zkcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-23 |
0.2322 USDT |
11,908,988.8115 ZKC |
0.2123 USDT |
0.2099 USDT |
0.2155 USDT |
0.2425 USDT |
| 2025-10-22 |
0.2230 USDT |
2,471,320.0652 ZKC |
0.2233 USDT |
0.2196 USDT |
0.2227 USDT |
0.2220 USDT |
| 2025-10-21 |
0.2461 USDT |
2,040,284.6254 ZKC |
0.2431 USDT |
0.2412 USDT |
0.2474 USDT |
0.2533 USDT |
| 2025-10-20 |
0.2465 USDT |
13,772,463.3812 ZKC |
0.2477 USDT |
0.2327 USDT |
0.2378 USDT |
0.2426 USDT |
| 2025-10-19 |
0.2469 USDT |
9,110,407.2549 ZKC |
0.2591 USDT |
0.2387 USDT |
0.2438 USDT |
0.2454 USDT |
| 2025-10-18 |
0.2687 USDT |
15,849,892.1656 ZKC |
0.2821 USDT |
0.2450 USDT |
0.2585 USDT |
0.2530 USDT |
| 2025-10-17 |
0.2871 USDT |
28,962,682.4570 ZKC |
0.2656 USDT |
0.2427 USDT |
0.2781 USDT |
0.3069 USDT |
| 2025-10-16 |
0.2236 USDT |
33,066,173.6211 ZKC |
0.1829 USDT |
0.1754 USDT |
0.1804 USDT |
0.2411 USDT |
| 2025-10-15 |
0.1920 USDT |
8,063,649.0291 ZKC |
0.1889 USDT |
0.1857 USDT |
0.1893 USDT |
0.1887 USDT |
| 2025-10-14 |
0.1890 USDT |
12,328,577.1469 ZKC |
0.2096 USDT |
0.1769 USDT |
0.1823 USDT |
0.1922 USDT |
| 2025-10-13 |
0.2145 USDT |
13,907,796.8976 ZKC |
0.2272 USDT |
0.2066 USDT |
0.2115 USDT |
0.2102 USDT |
| 2025-10-12 |
0.1737 USDT |
10,033,722.3632 ZKC |
0.1776 USDT |
0.1689 USDT |
0.1733 USDT |
0.1739 USDT |
| 2025-10-11 |
0.1840 USDT |
11,849,246.8370 ZKC |
0.1856 USDT |
0.1750 USDT |
0.1857 USDT |
0.1887 USDT |
| 2025-10-10 |
0.2405 USDT |
27,875,774.3103 ZKC |
0.2760 USDT |
0.0902 USDT |
0.1915 USDT |
0.1856 USDT |
| 2025-10-08 |
0.3034 USDT |
547,734.7802 ZKC |
0.3056 USDT |
0.2947 USDT |
0.3009 USDT |
0.3048 USDT |
| 2025-10-07 |
0.3240 USDT |
1,582,196.9239 ZKC |
0.3280 USDT |
0.3030 USDT |
0.3069 USDT |
0.3053 USDT |
| 2025-10-06 |
0.3247 USDT |
690,027.6335 ZKC |
0.3213 USDT |
0.3151 USDT |
0.3213 USDT |
0.3296 USDT |
| 2025-10-05 |
0.3257 USDT |
485,290.7157 ZKC |
0.3257 USDT |
0.3163 USDT |
0.3208 USDT |
0.3221 USDT |
| 2025-10-04 |
0.3387 USDT |
198,072.6705 ZKC |
0.3426 USDT |
0.3299 USDT |
0.3346 USDT |
0.3400 USDT |
| 2025-10-03 |
0.3406 USDT |
296,531.7125 ZKC |
0.3385 USDT |
0.3318 USDT |
0.3383 USDT |
0.3461 USDT |
| 2025-10-02 |
0.4545 USDT |
179,035.9802 ZKC |
0.4453 USDT |
0.4403 USDT |
0.4463 USDT |
0.4587 USDT |
| 2025-10-01 |
0.4415 USDT |
371,593.4457 ZKC |
0.4350 USDT |
0.4288 USDT |
0.4329 USDT |
0.4306 USDT |
| 2025-09-30 |
0.4433 USDT |
341,300.0663 ZKC |
0.4645 USDT |
0.4177 USDT |
0.4257 USDT |
0.4357 USDT |
| 2025-09-29 |
0.5654 USDT |
14,889,414.1529 ZKC |
0.5615 USDT |
0.4853 USDT |
0.4931 USDT |
0.4899 USDT |
| 2025-09-28 |
0.5408 USDT |
20,573,697.4262 ZKC |
0.5609 USDT |
0.5284 USDT |
0.5373 USDT |
0.5464 USDT |
| 2025-09-27 |
0.5599 USDT |
11,166,837.0191 ZKC |
0.5554 USDT |
0.5410 USDT |
0.5484 USDT |
0.5528 USDT |
| 2025-09-26 |
0.5505 USDT |
7,858,710.7999 ZKC |
0.5636 USDT |
0.5240 USDT |
0.5381 USDT |
0.5519 USDT |
| 2025-09-25 |
0.6055 USDT |
4,770,516.9662 ZKC |
0.6704 USDT |
0.5705 USDT |
0.5750 USDT |
0.5713 USDT |
| 2025-09-24 |
0.6923 USDT |
2,741,148.0360 ZKC |
0.7231 USDT |
0.6649 USDT |
0.6812 USDT |
0.6782 USDT |
| 2025-09-23 |
0.6392 USDT |
2,494,430.7378 ZKC |
0.6657 USDT |
0.6147 USDT |
0.6309 USDT |
0.6553 USDT |
| 2025-09-22 |
0.7515 USDT |
1,762,635.2374 ZKC |
0.8542 USDT |
0.6962 USDT |
0.7069 USDT |
0.7064 USDT |
| 2025-09-21 |
0.8531 USDT |
1,032,669.6750 ZKC |
0.8255 USDT |
0.8115 USDT |
0.8255 USDT |
0.8388 USDT |
| 2025-09-20 |
0.7810 USDT |
646,893.7133 ZKC |
0.7373 USDT |
0.7373 USDT |
0.7560 USDT |
0.7973 USDT |
| 2025-09-19 |
0.7360 USDT |
1,429,460.4424 ZKC |
0.7748 USDT |
0.7126 USDT |
0.7259 USDT |
0.7283 USDT |
| 2025-09-18 |
0.7724 USDT |
1,401,106.9419 ZKC |
0.7729 USDT |
0.7437 USDT |
0.7529 USDT |
0.7500 USDT |
| 2025-09-17 |
0.7425 USDT |
1,485,258.9511 ZKC |
0.8051 USDT |
0.7170 USDT |
0.7352 USDT |
0.7421 USDT |
| 2025-09-16 |
0.8564 USDT |
1,056,428.0215 ZKC |
0.9370 USDT |
0.7823 USDT |
0.8104 USDT |
0.7961 USDT |
| 2025-09-15 |
1.0247 USDT |
1,753,301.5208 ZKC |
0.1500 USDT |
0.1500 USDT |
0.9304 USDT |
0.9377 USDT |