Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0191 USDT |
175,929.1000 |
0.0190 USDT |
0.0188 USDT |
0.0194 USDT |
0.0192 USDT |
| 2026-03-04 |
0.0189 USDT |
1,362,883.1000 |
0.0186 USDT |
0.0182 USDT |
0.0192 USDT |
0.0188 USDT |
| 2026-03-03 |
0.0185 USDT |
1,224,796.7000 |
0.0185 USDT |
0.0182 USDT |
0.0189 USDT |
0.0188 USDT |
| 2026-03-02 |
0.0187 USDT |
972,223.6000 |
0.0186 USDT |
0.0183 USDT |
0.0189 USDT |
0.0184 USDT |
| 2026-03-01 |
0.0191 USDT |
1,640,700.7000 |
0.0192 USDT |
0.0186 USDT |
0.0197 USDT |
0.0191 USDT |
| 2026-02-28 |
0.0185 USDT |
2,670,554.7000 |
0.0194 USDT |
0.0178 USDT |
0.0195 USDT |
0.0191 USDT |
| 2026-02-27 |
0.0197 USDT |
1,519,949.1000 |
0.0198 USDT |
0.0193 USDT |
0.0201 USDT |
0.0194 USDT |
| 2026-02-26 |
0.0198 USDT |
1,954,043.6000 |
0.0199 USDT |
0.0191 USDT |
0.0202 USDT |
0.0196 USDT |
| 2026-02-25 |
0.0201 USDT |
2,668,431.2000 |
0.0191 USDT |
0.0191 USDT |
0.0206 USDT |
0.0205 USDT |
| 2026-02-24 |
0.0191 USDT |
2,701,672.3000 |
0.0198 USDT |
0.0185 USDT |
0.0200 USDT |
0.0192 USDT |
| 2026-02-23 |
0.0195 USDT |
13,522,868.4000 |
0.0190 USDT |
0.0179 USDT |
0.0210 USDT |
0.0199 USDT |
| 2026-02-22 |
0.0194 USDT |
1,669,527.9000 |
0.0197 USDT |
0.0190 USDT |
0.0197 USDT |
0.0192 USDT |
| 2026-02-21 |
0.0201 USDT |
3,476,176.5000 |
0.0203 USDT |
0.0199 USDT |
0.0204 USDT |
0.0200 USDT |
| 2026-02-20 |
0.0200 USDT |
7,411,953.1000 |
0.0200 USDT |
0.0195 USDT |
0.0205 USDT |
0.0204 USDT |
| 2026-02-19 |
0.0202 USDT |
5,208,960.7000 |
0.0205 USDT |
0.0196 USDT |
0.0208 USDT |
0.0199 USDT |
| 2026-02-18 |
0.0216 USDT |
1,738,007.3000 |
0.0219 USDT |
0.0213 USDT |
0.0220 USDT |
0.0213 USDT |
| 2026-02-17 |
0.0219 USDT |
2,194,517.6000 |
0.0220 USDT |
0.0216 USDT |
0.0223 USDT |
0.0216 USDT |
| 2026-02-16 |
0.0217 USDT |
383,581.1000 |
0.0219 USDT |
0.0215 USDT |
0.0222 USDT |
0.0216 USDT |
| 2026-02-15 |
0.0222 USDT |
5,622,855.0000 |
0.0231 USDT |
0.0216 USDT |
0.0236 USDT |
0.0219 USDT |
| 2026-02-14 |
0.0227 USDT |
1,809,181.0000 |
0.0224 USDT |
0.0222 USDT |
0.0234 USDT |
0.0233 USDT |
| 2026-02-13 |
0.0222 USDT |
2,980,323.2000 |
0.0220 USDT |
0.0215 USDT |
0.0229 USDT |
0.0226 USDT |
| 2026-02-12 |
0.0223 USDT |
2,827,951.1000 |
0.0221 USDT |
0.0219 USDT |
0.0229 USDT |
0.0219 USDT |
| 2026-02-11 |
0.0218 USDT |
5,439,445.3000 |
0.0214 USDT |
0.0208 USDT |
0.0224 USDT |
0.0220 USDT |
| 2026-02-10 |
0.0218 USDT |
1,614,670.3000 |
0.0224 USDT |
0.0210 USDT |
0.0232 USDT |
0.0213 USDT |
| 2026-02-09 |
0.0214 USDT |
2,749,115.6000 |
0.0211 USDT |
0.0203 USDT |
0.0233 USDT |
0.0223 USDT |
| 2026-02-08 |
0.0217 USDT |
2,206,056.5000 |
0.0218 USDT |
0.0212 USDT |
0.0223 USDT |
0.0216 USDT |
| 2026-02-07 |
0.0224 USDT |
9,093,736.2000 |
0.0229 USDT |
0.0214 USDT |
0.0240 USDT |
0.0221 USDT |
| 2026-02-06 |
0.0231 USDT |
14,037,204.5000 |
0.0206 USDT |
0.0189 USDT |
0.0249 USDT |
0.0236 USDT |
| 2026-02-05 |
0.0211 USDT |
9,925,424.1000 |
0.0230 USDT |
0.0193 USDT |
0.0230 USDT |
0.0193 USDT |
| 2026-02-04 |
0.0241 USDT |
5,596,944.5000 |
0.0230 USDT |
0.0225 USDT |
0.0252 USDT |
0.0231 USDT |
| 2026-02-03 |
0.0239 USDT |
13,343,669.3000 |
0.0259 USDT |
0.0232 USDT |
0.0270 USDT |
0.0235 USDT |
| 2026-02-02 |
0.0282 USDT |
14,005,793.4000 |
0.0300 USDT |
0.0246 USDT |
0.0314 USDT |
0.0250 USDT |
| 2026-02-01 |
0.0296 USDT |
103,696,660.6000 |
0.0221 USDT |
0.0221 USDT |
0.0390 USDT |
0.0290 USDT |
| 2026-01-31 |
0.0238 USDT |
1,391,500.6000 |
0.0245 USDT |
0.0234 USDT |
0.0245 USDT |
0.0234 USDT |
| 2026-01-30 |
0.0245 USDT |
9,026,038.6000 |
0.0252 USDT |
0.0239 USDT |
0.0254 USDT |
0.0244 USDT |
| 2026-01-29 |
0.0256 USDT |
6,517,335.4000 |
0.0277 USDT |
0.0244 USDT |
0.0277 USDT |
0.0249 USDT |
| 2026-01-28 |
0.0275 USDT |
3,854,415.4000 |
0.0280 USDT |
0.0270 USDT |
0.0282 USDT |
0.0278 USDT |
| 2026-01-27 |
0.0281 USDT |
2,132,776.7000 |
0.0282 USDT |
0.0275 USDT |
0.0284 USDT |
0.0276 USDT |
| 2026-01-26 |
0.0282 USDT |
16,276,987.7000 |
0.0272 USDT |
0.0272 USDT |
0.0290 USDT |
0.0284 USDT |
| 2026-01-25 |
0.0282 USDT |
6,554,713.2000 |
0.0288 USDT |
0.0271 USDT |
0.0290 USDT |
0.0273 USDT |
| 2026-01-24 |
0.0290 USDT |
4,026,193.7000 |
0.0291 USDT |
0.0286 USDT |
0.0296 USDT |
0.0290 USDT |
| 2026-01-23 |
0.0297 USDT |
4,951,832.9000 |
0.0292 USDT |
0.0291 USDT |
0.0303 USDT |
0.0295 USDT |
| 2026-01-22 |
0.0302 USDT |
1,512,258.8000 |
0.0306 USDT |
0.0299 USDT |
0.0306 USDT |
0.0300 USDT |
| 2026-01-21 |
0.0303 USDT |
2,985,151.5000 |
0.0294 USDT |
0.0294 USDT |
0.0309 USDT |
0.0307 USDT |
| 2026-01-20 |
0.0306 USDT |
4,679,979.8000 |
0.0323 USDT |
0.0295 USDT |
0.0323 USDT |
0.0295 USDT |
| 2026-01-19 |
0.0318 USDT |
16,310,457.1000 |
0.0333 USDT |
0.0297 USDT |
0.0333 USDT |
0.0322 USDT |
| 2026-01-18 |
0.0347 USDT |
6,574,062.5000 |
0.0344 USDT |
0.0337 USDT |
0.0362 USDT |
0.0354 USDT |
| 2026-01-17 |
0.0351 USDT |
5,773,621.2000 |
0.0353 USDT |
0.0346 USDT |
0.0358 USDT |
0.0349 USDT |
| 2026-01-16 |
0.0348 USDT |
6,654,671.6000 |
0.0340 USDT |
0.0338 USDT |
0.0356 USDT |
0.0352 USDT |
| 2026-01-15 |
0.0352 USDT |
5,261,664.8000 |
0.0356 USDT |
0.0341 USDT |
0.0372 USDT |
0.0352 USDT |