Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
1.3043 USDT |
96,587.1300 |
1.3051 USDT |
1.2833 USDT |
1.3309 USDT |
1.2883 USDT |
| 2024-05-03 |
1.2625 USDT |
1,141,884.2900 |
1.2126 USDT |
1.1793 USDT |
1.4132 USDT |
1.2913 USDT |
| 2024-05-02 |
1.2141 USDT |
907,126.1800 |
1.2332 USDT |
1.1659 USDT |
1.2496 USDT |
1.2244 USDT |
| 2024-05-01 |
1.2052 USDT |
1,743,456.5300 |
1.1688 USDT |
1.0923 USDT |
1.2913 USDT |
1.2479 USDT |
| 2024-04-30 |
1.1867 USDT |
852,233.6600 |
1.2993 USDT |
1.0829 USDT |
1.3209 USDT |
1.1445 USDT |
| 2024-04-29 |
1.3174 USDT |
775,183.6800 |
1.4043 USDT |
1.2361 USDT |
1.4093 USDT |
1.2784 USDT |
| 2024-04-28 |
1.4664 USDT |
653,890.7500 |
1.4250 USDT |
1.4064 USDT |
1.5765 USDT |
1.4292 USDT |
| 2024-04-27 |
1.3881 USDT |
624,672.8600 |
1.4735 USDT |
1.3395 USDT |
1.4831 USDT |
1.4066 USDT |
| 2024-04-26 |
1.5477 USDT |
456,434.1700 |
1.6360 USDT |
1.4609 USDT |
1.6463 USDT |
1.4688 USDT |
| 2024-04-25 |
1.6106 USDT |
338,724.1500 |
1.6069 USDT |
1.5493 USDT |
1.6753 USDT |
1.6500 USDT |
| 2024-04-24 |
1.6902 USDT |
657,252.8600 |
1.6963 USDT |
1.5990 USDT |
1.7591 USDT |
1.6412 USDT |
| 2024-04-23 |
1.7423 USDT |
567,552.3800 |
1.8369 USDT |
1.6733 USDT |
1.8531 USDT |
1.7123 USDT |
| 2024-04-22 |
1.8514 USDT |
439,476.5400 |
1.8420 USDT |
1.7926 USDT |
1.9171 USDT |
1.8294 USDT |
| 2024-04-21 |
1.8485 USDT |
419,240.9600 |
1.8874 USDT |
1.7755 USDT |
1.9078 USDT |
1.8667 USDT |
| 2024-04-20 |
1.7893 USDT |
516,646.1600 |
1.6982 USDT |
1.6696 USDT |
1.9163 USDT |
1.8753 USDT |
| 2024-04-19 |
1.7286 USDT |
901,089.0400 |
1.7931 USDT |
1.6001 USDT |
1.8178 USDT |
1.6886 USDT |
| 2024-04-18 |
1.7153 USDT |
1,404,549.4400 |
1.6703 USDT |
1.5828 USDT |
1.8679 USDT |
1.8023 USDT |
| 2024-04-17 |
1.7411 USDT |
1,156,919.0800 |
1.8344 USDT |
1.6348 USDT |
1.8532 USDT |
1.6979 USDT |
| 2024-04-16 |
1.7641 USDT |
2,373,023.9800 |
1.7943 USDT |
1.6563 USDT |
1.8924 USDT |
1.8444 USDT |
| 2024-04-15 |
1.7025 USDT |
1,150,627.3000 |
1.7495 USDT |
1.5683 USDT |
1.8465 USDT |
1.7536 USDT |
| 2024-04-14 |
1.6180 USDT |
949,483.8800 |
1.5713 USDT |
1.5000 USDT |
1.7200 USDT |
1.7049 USDT |
| 2024-04-13 |
1.7842 USDT |
829,063.4600 |
1.8450 USDT |
1.5742 USDT |
1.9275 USDT |
1.6386 USDT |
| 2024-04-12 |
2.0427 USDT |
1,316,011.6700 |
2.4132 USDT |
1.4849 USDT |
2.4700 USDT |
1.8200 USDT |
| 2024-04-11 |
2.5572 USDT |
394,119.2400 |
2.6521 USDT |
2.4189 USDT |
2.6881 USDT |
2.4190 USDT |
| 2024-04-10 |
2.5678 USDT |
572,345.7700 |
2.6825 USDT |
2.3437 USDT |
2.7200 USDT |
2.6637 USDT |
| 2024-04-09 |
2.8287 USDT |
600,641.7700 |
2.9606 USDT |
2.6264 USDT |
3.0156 USDT |
2.6575 USDT |
| 2024-04-08 |
2.9002 USDT |
654,040.0400 |
2.7904 USDT |
2.7470 USDT |
3.0058 USDT |
2.9472 USDT |
| 2024-04-07 |
2.7836 USDT |
350,573.8700 |
2.7634 USDT |
2.7313 USDT |
2.8263 USDT |
2.7694 USDT |
| 2024-04-06 |
2.7406 USDT |
258,617.2600 |
2.7371 USDT |
2.7019 USDT |
2.7904 USDT |
2.7348 USDT |
| 2024-04-05 |
2.7002 USDT |
415,231.6400 |
2.7670 USDT |
2.6053 USDT |
2.8423 USDT |
2.7265 USDT |
| 2024-04-04 |
2.8052 USDT |
543,550.1100 |
2.8648 USDT |
2.7037 USDT |
2.9100 USDT |
2.7492 USDT |
| 2024-04-03 |
2.8083 USDT |
981,970.9000 |
2.6936 USDT |
2.5943 USDT |
2.9358 USDT |
2.8502 USDT |
| 2024-04-02 |
2.7168 USDT |
898,882.2900 |
2.8994 USDT |
2.5715 USDT |
2.9400 USDT |
2.7104 USDT |
| 2024-04-01 |
3.0622 USDT |
1,083,403.3900 |
3.4048 USDT |
2.6982 USDT |
3.5200 USDT |
2.8855 USDT |
| 2024-03-31 |
3.2295 USDT |
539,370.5200 |
3.0770 USDT |
3.0544 USDT |
3.4994 USDT |
3.4994 USDT |
| 2024-03-30 |
3.2190 USDT |
455,746.0300 |
3.2768 USDT |
3.0300 USDT |
3.3543 USDT |
3.0675 USDT |
| 2024-03-29 |
3.4538 USDT |
905,626.5600 |
3.4947 USDT |
3.2363 USDT |
3.6589 USDT |
3.2594 USDT |
| 2024-03-28 |
3.5891 USDT |
1,376,528.9700 |
3.8000 USDT |
3.2165 USDT |
3.8843 USDT |
3.5558 USDT |
| 2024-03-27 |
3.4263 USDT |
1,108,087.8400 |
3.3850 USDT |
3.1000 USDT |
3.7000 USDT |
3.5446 USDT |
| 2024-03-26 |
3.0920 USDT |
2,214,920.8200 |
2.8981 USDT |
2.8500 USDT |
3.4200 USDT |
3.2365 USDT |
| 2024-03-25 |
2.7231 USDT |
1,660,762.6700 |
2.6357 USDT |
2.5300 USDT |
2.9780 USDT |
2.9272 USDT |
| 2024-03-24 |
2.6771 USDT |
1,400,891.5800 |
2.7196 USDT |
2.5110 USDT |
2.7593 USDT |
2.6279 USDT |
| 2024-03-23 |
2.8056 USDT |
1,073,775.5600 |
2.8585 USDT |
2.7008 USDT |
2.9439 USDT |
2.7748 USDT |
| 2024-03-22 |
2.8386 USDT |
1,639,676.8100 |
2.7754 USDT |
2.6100 USDT |
3.0445 USDT |
2.8489 USDT |
| 2024-03-21 |
2.9031 USDT |
1,117,952.1100 |
3.0184 USDT |
2.7523 USDT |
3.0844 USDT |
2.7548 USDT |
| 2024-03-20 |
3.0102 USDT |
1,876,098.7200 |
3.2285 USDT |
2.7147 USDT |
3.6202 USDT |
2.9641 USDT |
| 2024-03-19 |
3.0037 USDT |
2,243,188.3700 |
0.5000 USDT |
0.5000 USDT |
7.4067 USDT |
2.9858 USDT |