Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.0388 USDT |
5,392,049.5000 |
0.0398 USDT |
0.0376 USDT |
0.0401 USDT |
0.0381 USDT |
| 2025-11-24 |
0.0385 USDT |
4,745,830.6000 |
0.0377 USDT |
0.0371 USDT |
0.0397 USDT |
0.0390 USDT |
| 2025-11-23 |
0.0394 USDT |
4,331,477.4000 |
0.0386 USDT |
0.0384 USDT |
0.0402 USDT |
0.0388 USDT |
| 2025-11-22 |
0.0395 USDT |
7,048,525.4000 |
0.0407 USDT |
0.0381 USDT |
0.0414 USDT |
0.0393 USDT |
| 2025-11-21 |
0.0423 USDT |
10,936,095.3000 |
0.0451 USDT |
0.0384 USDT |
0.0455 USDT |
0.0420 USDT |
| 2025-11-20 |
0.0512 USDT |
23,355,509.5000 |
0.0507 USDT |
0.0457 USDT |
0.0555 USDT |
0.0464 USDT |
| 2025-11-19 |
0.0490 USDT |
31,513,312.9000 |
0.0459 USDT |
0.0450 USDT |
0.0523 USDT |
0.0481 USDT |
| 2025-11-18 |
0.0460 USDT |
10,767,941.7000 |
0.0463 USDT |
0.0447 USDT |
0.0467 USDT |
0.0465 USDT |
| 2025-11-17 |
0.0488 USDT |
32,105,766.1000 |
0.0520 USDT |
0.0457 USDT |
0.0543 USDT |
0.0463 USDT |
| 2025-11-16 |
0.0536 USDT |
37,620,160.3000 |
0.0511 USDT |
0.0496 USDT |
0.0573 USDT |
0.0537 USDT |
| 2025-11-15 |
0.0518 USDT |
19,169,745.5000 |
0.0516 USDT |
0.0487 USDT |
0.0557 USDT |
0.0505 USDT |
| 2025-11-14 |
0.0499 USDT |
31,767,205.0000 |
0.0471 USDT |
0.0449 USDT |
0.0543 USDT |
0.0518 USDT |
| 2025-11-13 |
0.0481 USDT |
10,073,737.5000 |
0.0495 USDT |
0.0456 USDT |
0.0507 USDT |
0.0459 USDT |
| 2025-11-12 |
0.0514 USDT |
8,744,234.8000 |
0.0504 USDT |
0.0498 USDT |
0.0535 USDT |
0.0508 USDT |
| 2025-11-11 |
0.0558 USDT |
8,677,180.4000 |
0.0570 USDT |
0.0533 USDT |
0.0584 USDT |
0.0534 USDT |
| 2025-11-10 |
0.0618 USDT |
35,492,936.9000 |
0.0561 USDT |
0.0555 USDT |
0.0665 USDT |
0.0647 USDT |
| 2025-11-09 |
0.0579 USDT |
39,348,155.4000 |
0.0564 USDT |
0.0537 USDT |
0.0619 USDT |
0.0583 USDT |
| 2025-11-08 |
0.0592 USDT |
31,759,230.5000 |
0.0627 USDT |
0.0559 USDT |
0.0631 USDT |
0.0563 USDT |
| 2025-11-07 |
0.0671 USDT |
27,005,732.9000 |
0.0695 USDT |
0.0621 USDT |
0.0711 USDT |
0.0627 USDT |
| 2025-11-06 |
0.0713 USDT |
78,265,552.5000 |
0.0756 USDT |
0.0662 USDT |
0.0771 USDT |
0.0719 USDT |
| 2025-11-05 |
0.0708 USDT |
103,271,827.6600 |
0.0634 USDT |
0.0573 USDT |
0.0844 USDT |
0.0767 USDT |
| 2025-11-04 |
0.0553 USDT |
36,336,642.6000 |
0.0526 USDT |
0.0510 USDT |
0.0595 USDT |
0.0567 USDT |
| 2025-11-03 |
0.0521 USDT |
48,652,282.0000 |
0.0609 USDT |
0.0450 USDT |
0.0611 USDT |
0.0538 USDT |
| 2025-11-02 |
0.0621 USDT |
86,060,091.5200 |
0.0518 USDT |
0.0445 USDT |
0.0769 USDT |
0.0627 USDT |
| 2025-11-01 |
0.0355 USDT |
26,373,264.2000 |
0.0289 USDT |
0.0288 USDT |
0.0426 USDT |
0.0424 USDT |
| 2025-10-31 |
0.0296 USDT |
1,665,853.9000 |
0.0293 USDT |
0.0291 USDT |
0.0301 USDT |
0.0298 USDT |
| 2025-10-30 |
0.0296 USDT |
4,633,755.2000 |
0.0320 USDT |
0.0280 USDT |
0.0324 USDT |
0.0289 USDT |
| 2025-10-29 |
0.0317 USDT |
300,710.9000 |
0.0314 USDT |
0.0313 USDT |
0.0324 USDT |
0.0323 USDT |
| 2025-10-28 |
0.0322 USDT |
2,815,341.4000 |
0.0329 USDT |
0.0306 USDT |
0.0335 USDT |
0.0312 USDT |
| 2025-10-27 |
0.0337 USDT |
1,846,465.2000 |
0.0338 USDT |
0.0326 USDT |
0.0351 USDT |
0.0334 USDT |
| 2025-10-26 |
0.0327 USDT |
1,469,694.2000 |
0.0324 USDT |
0.0316 USDT |
0.0338 USDT |
0.0332 USDT |
| 2025-10-25 |
0.0329 USDT |
975,253.5000 |
0.0335 USDT |
0.0324 USDT |
0.0336 USDT |
0.0326 USDT |
| 2025-10-24 |
0.0338 USDT |
1,860,642.4000 |
0.0334 USDT |
0.0327 USDT |
0.0345 USDT |
0.0335 USDT |
| 2025-10-23 |
0.0331 USDT |
518,521.9000 |
0.0327 USDT |
0.0327 USDT |
0.0337 USDT |
0.0335 USDT |
| 2025-10-22 |
0.0335 USDT |
2,086,753.6000 |
0.0348 USDT |
0.0317 USDT |
0.0349 USDT |
0.0320 USDT |
| 2025-10-21 |
0.0370 USDT |
2,826,823.6000 |
0.0373 USDT |
0.0355 USDT |
0.0385 USDT |
0.0371 USDT |
| 2025-10-20 |
0.0379 USDT |
2,502,987.1000 |
0.0373 USDT |
0.0364 USDT |
0.0387 USDT |
0.0372 USDT |
| 2025-10-19 |
0.0369 USDT |
1,328,115.5000 |
0.0361 USDT |
0.0352 USDT |
0.0382 USDT |
0.0380 USDT |
| 2025-10-18 |
0.0364 USDT |
767,340.1000 |
0.0359 USDT |
0.0357 USDT |
0.0374 USDT |
0.0359 USDT |
| 2025-10-17 |
0.0349 USDT |
4,088,057.2000 |
0.0362 USDT |
0.0333 USDT |
0.0370 USDT |
0.0351 USDT |
| 2025-10-16 |
0.0380 USDT |
2,801,510.5000 |
0.0374 USDT |
0.0360 USDT |
0.0393 USDT |
0.0373 USDT |
| 2025-10-15 |
0.0390 USDT |
4,037,153.5000 |
0.0404 USDT |
0.0368 USDT |
0.0414 USDT |
0.0378 USDT |
| 2025-10-14 |
0.0394 USDT |
5,096,555.5000 |
0.0425 USDT |
0.0373 USDT |
0.0426 USDT |
0.0400 USDT |
| 2025-10-13 |
0.0407 USDT |
6,305,505.8000 |
0.0407 USDT |
0.0389 USDT |
0.0422 USDT |
0.0422 USDT |
| 2025-10-12 |
0.0396 USDT |
3,250,422.9000 |
0.0405 USDT |
0.0377 USDT |
0.0425 USDT |
0.0418 USDT |
| 2025-10-11 |
0.0421 USDT |
9,296,614.8000 |
0.0417 USDT |
0.0368 USDT |
0.0450 USDT |
0.0416 USDT |
| 2025-10-10 |
0.0559 USDT |
2,665,750.0000 |
0.0550 USDT |
0.0535 USDT |
0.0584 USDT |
0.0548 USDT |
| 2025-10-09 |
0.0547 USDT |
3,716,157.7200 |
0.0568 USDT |
0.0531 USDT |
0.0570 USDT |
0.0538 USDT |
| 2025-10-08 |
0.0559 USDT |
381,188.7000 |
0.0550 USDT |
0.0541 USDT |
0.0566 USDT |
0.0560 USDT |
| 2025-10-07 |
0.0579 USDT |
1,519,093.5000 |
0.0585 USDT |
0.0549 USDT |
0.0627 USDT |
0.0557 USDT |