Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-20 |
0.0279 USDT |
5,913,099.6000 |
0.0271 USDT |
0.0271 USDT |
0.0290 USDT |
0.0275 USDT |
| 2025-12-19 |
0.0262 USDT |
6,645,670.1000 |
0.0255 USDT |
0.0251 USDT |
0.0271 USDT |
0.0267 USDT |
| 2025-12-18 |
0.0273 USDT |
4,200,566.3000 |
0.0272 USDT |
0.0264 USDT |
0.0283 USDT |
0.0273 USDT |
| 2025-12-17 |
0.0288 USDT |
8,957,155.8000 |
0.0293 USDT |
0.0277 USDT |
0.0301 USDT |
0.0280 USDT |
| 2025-12-16 |
0.0292 USDT |
5,288,316.8000 |
0.0292 USDT |
0.0280 USDT |
0.0298 USDT |
0.0293 USDT |
| 2025-12-15 |
0.0313 USDT |
13,604,955.6000 |
0.0294 USDT |
0.0294 USDT |
0.0336 USDT |
0.0297 USDT |
| 2025-12-14 |
0.0302 USDT |
5,536,824.2000 |
0.0309 USDT |
0.0297 USDT |
0.0309 USDT |
0.0298 USDT |
| 2025-12-13 |
0.0312 USDT |
1,657,011.9000 |
0.0314 USDT |
0.0308 USDT |
0.0316 USDT |
0.0311 USDT |
| 2025-12-12 |
0.0318 USDT |
6,942,511.1000 |
0.0333 USDT |
0.0305 USDT |
0.0337 USDT |
0.0310 USDT |
| 2025-12-11 |
0.0332 USDT |
4,922,444.5000 |
0.0343 USDT |
0.0324 USDT |
0.0344 USDT |
0.0333 USDT |
| 2025-12-10 |
0.0355 USDT |
7,996,902.9000 |
0.0350 USDT |
0.0343 USDT |
0.0363 USDT |
0.0363 USDT |
| 2025-12-09 |
0.0338 USDT |
9,341,082.0000 |
0.0328 USDT |
0.0317 USDT |
0.0363 USDT |
0.0346 USDT |
| 2025-12-08 |
0.0330 USDT |
10,071,703.4000 |
0.0319 USDT |
0.0316 USDT |
0.0341 USDT |
0.0323 USDT |
| 2025-12-07 |
0.0328 USDT |
6,256,436.0000 |
0.0331 USDT |
0.0319 USDT |
0.0336 USDT |
0.0329 USDT |
| 2025-12-06 |
0.0333 USDT |
4,575,702.1000 |
0.0335 USDT |
0.0325 USDT |
0.0338 USDT |
0.0333 USDT |
| 2025-12-05 |
0.0352 USDT |
10,616,133.6000 |
0.0375 USDT |
0.0328 USDT |
0.0384 USDT |
0.0338 USDT |
| 2025-12-04 |
0.0374 USDT |
7,043,153.6000 |
0.0382 USDT |
0.0359 USDT |
0.0392 USDT |
0.0372 USDT |
| 2025-12-03 |
0.0361 USDT |
6,470,650.4000 |
0.0354 USDT |
0.0346 USDT |
0.0379 USDT |
0.0372 USDT |
| 2025-12-02 |
0.0350 USDT |
8,131,106.6000 |
0.0345 USDT |
0.0328 USDT |
0.0374 USDT |
0.0362 USDT |
| 2025-12-01 |
0.0343 USDT |
10,899,070.8000 |
0.0366 USDT |
0.0332 USDT |
0.0367 USDT |
0.0342 USDT |
| 2025-11-30 |
0.0378 USDT |
3,977,490.0000 |
0.0380 USDT |
0.0373 USDT |
0.0385 USDT |
0.0382 USDT |
| 2025-11-29 |
0.0386 USDT |
5,671,960.6000 |
0.0392 USDT |
0.0376 USDT |
0.0394 USDT |
0.0377 USDT |
| 2025-11-28 |
0.0393 USDT |
9,265,866.4000 |
0.0390 USDT |
0.0381 USDT |
0.0408 USDT |
0.0394 USDT |
| 2025-11-27 |
0.0399 USDT |
2,933,322.6000 |
0.0404 USDT |
0.0390 USDT |
0.0407 USDT |
0.0392 USDT |
| 2025-11-26 |
0.0409 USDT |
11,473,408.2000 |
0.0421 USDT |
0.0389 USDT |
0.0440 USDT |
0.0400 USDT |