Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
0.0363 USDT |
7,773,975.3000 |
0.0363 USDT |
0.0351 USDT |
0.0375 USDT |
0.0369 USDT |
| 2026-01-13 |
0.0361 USDT |
9,622,038.8000 |
0.0333 USDT |
0.0330 USDT |
0.0378 USDT |
0.0360 USDT |
| 2026-01-12 |
0.0338 USDT |
1,411,244.9000 |
0.0340 USDT |
0.0331 USDT |
0.0348 USDT |
0.0331 USDT |
| 2026-01-11 |
0.0344 USDT |
1,447,961.1000 |
0.0345 USDT |
0.0339 USDT |
0.0351 USDT |
0.0344 USDT |
| 2026-01-10 |
0.0348 USDT |
4,699,078.3000 |
0.0339 USDT |
0.0337 USDT |
0.0356 USDT |
0.0347 USDT |
| 2026-01-09 |
0.0337 USDT |
5,144,007.6000 |
0.0336 USDT |
0.0332 USDT |
0.0344 USDT |
0.0337 USDT |
| 2026-01-08 |
0.0332 USDT |
4,765,523.2000 |
0.0337 USDT |
0.0326 USDT |
0.0344 USDT |
0.0339 USDT |
| 2026-01-07 |
0.0348 USDT |
6,754,807.8000 |
0.0366 USDT |
0.0339 USDT |
0.0366 USDT |
0.0339 USDT |
| 2026-01-06 |
0.0386 USDT |
36,906,433.4000 |
0.0343 USDT |
0.0336 USDT |
0.0426 USDT |
0.0368 USDT |
| 2026-01-05 |
0.0329 USDT |
2,181,405.6000 |
0.0327 USDT |
0.0319 USDT |
0.0339 USDT |
0.0335 USDT |
| 2026-01-04 |
0.0332 USDT |
3,685,235.1000 |
0.0326 USDT |
0.0324 USDT |
0.0340 USDT |
0.0329 USDT |
| 2026-01-03 |
0.0321 USDT |
5,613,408.8000 |
0.0331 USDT |
0.0315 USDT |
0.0331 USDT |
0.0321 USDT |
| 2026-01-02 |
0.0317 USDT |
5,508,429.6000 |
0.0310 USDT |
0.0308 USDT |
0.0327 USDT |
0.0322 USDT |
| 2026-01-01 |
0.0299 USDT |
3,276,268.7000 |
0.0290 USDT |
0.0288 USDT |
0.0309 USDT |
0.0304 USDT |
| 2025-12-31 |
0.0290 USDT |
3,830,156.8000 |
0.0298 USDT |
0.0282 USDT |
0.0300 USDT |
0.0290 USDT |
| 2025-12-30 |
0.0294 USDT |
1,310,890.8000 |
0.0295 USDT |
0.0289 USDT |
0.0300 USDT |
0.0299 USDT |
| 2025-12-29 |
0.0304 USDT |
1,913,604.4000 |
0.0302 USDT |
0.0297 USDT |
0.0311 USDT |
0.0300 USDT |
| 2025-12-28 |
0.0310 USDT |
3,844,096.6000 |
0.0315 USDT |
0.0298 USDT |
0.0319 USDT |
0.0299 USDT |
| 2025-12-27 |
0.0314 USDT |
13,587,760.4000 |
0.0292 USDT |
0.0289 USDT |
0.0335 USDT |
0.0315 USDT |
| 2025-12-26 |
0.0291 USDT |
4,702,221.6000 |
0.0277 USDT |
0.0276 USDT |
0.0302 USDT |
0.0291 USDT |
| 2025-12-25 |
0.0287 USDT |
6,043,624.0000 |
0.0283 USDT |
0.0281 USDT |
0.0294 USDT |
0.0283 USDT |
| 2025-12-24 |
0.0279 USDT |
5,600,513.6000 |
0.0288 USDT |
0.0273 USDT |
0.0291 USDT |
0.0279 USDT |
| 2025-12-23 |
0.0277 USDT |
5,426,328.6000 |
0.0284 USDT |
0.0271 USDT |
0.0287 USDT |
0.0275 USDT |
| 2025-12-22 |
0.0276 USDT |
3,478,310.2000 |
0.0272 USDT |
0.0270 USDT |
0.0281 USDT |
0.0277 USDT |
| 2025-12-21 |
0.0274 USDT |
5,703,071.4000 |
0.0281 USDT |
0.0266 USDT |
0.0283 USDT |
0.0268 USDT |