Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
0.0584 USDT |
1,654,963.8600 |
0.0538 USDT |
0.0535 USDT |
0.0621 USDT |
0.0590 USDT |
| 2025-10-05 |
0.0556 USDT |
916,498.9000 |
0.0546 USDT |
0.0534 USDT |
0.0571 USDT |
0.0541 USDT |
| 2025-10-04 |
0.0544 USDT |
820,596.8100 |
0.0561 USDT |
0.0532 USDT |
0.0563 USDT |
0.0542 USDT |
| 2025-10-03 |
0.0560 USDT |
470,721.1800 |
0.0567 USDT |
0.0549 USDT |
0.0577 USDT |
0.0566 USDT |
| 2025-10-02 |
0.0566 USDT |
992,126.8500 |
0.0548 USDT |
0.0545 USDT |
0.0579 USDT |
0.0571 USDT |
| 2025-10-01 |
0.0516 USDT |
2,911,921.1400 |
0.0503 USDT |
0.0497 USDT |
0.0565 USDT |
0.0530 USDT |
| 2025-09-30 |
0.0493 USDT |
152,959.5800 |
0.0499 USDT |
0.0488 USDT |
0.0499 USDT |
0.0491 USDT |
| 2025-09-29 |
0.0503 USDT |
401,153.4500 |
0.0506 USDT |
0.0491 USDT |
0.0513 USDT |
0.0503 USDT |
| 2025-09-28 |
0.0495 USDT |
463,532.1500 |
0.0499 USDT |
0.0486 USDT |
0.0501 USDT |
0.0498 USDT |
| 2025-09-27 |
0.0504 USDT |
429,087.2100 |
0.0498 USDT |
0.0497 USDT |
0.0510 USDT |
0.0503 USDT |
| 2025-09-26 |
0.0474 USDT |
304,677.8600 |
0.0469 USDT |
0.0467 USDT |
0.0482 USDT |
0.0479 USDT |
| 2025-09-25 |
0.0488 USDT |
2,187,940.9400 |
0.0506 USDT |
0.0465 USDT |
0.0506 USDT |
0.0475 USDT |
| 2025-09-24 |
0.0503 USDT |
1,063,443.1100 |
0.0498 USDT |
0.0486 USDT |
0.0517 USDT |
0.0504 USDT |
| 2025-09-23 |
0.0501 USDT |
476,366.6300 |
0.0505 USDT |
0.0489 USDT |
0.0510 USDT |
0.0500 USDT |
| 2025-09-22 |
0.0507 USDT |
2,671,444.2400 |
0.0558 USDT |
0.0478 USDT |
0.0558 USDT |
0.0502 USDT |
| 2025-09-21 |
0.0565 USDT |
532,983.2800 |
0.0565 USDT |
0.0556 USDT |
0.0576 USDT |
0.0563 USDT |
| 2025-09-20 |
0.0558 USDT |
2,825,837.8300 |
0.0550 USDT |
0.0545 USDT |
0.0575 USDT |
0.0572 USDT |
| 2025-09-19 |
0.0559 USDT |
1,118,364.3800 |
0.0584 USDT |
0.0550 USDT |
0.0597 USDT |
0.0554 USDT |
| 2025-09-18 |
0.0592 USDT |
735,141.8500 |
0.0591 USDT |
0.0587 USDT |
0.0597 USDT |
0.0588 USDT |
| 2025-09-17 |
0.0577 USDT |
1,167,044.0600 |
0.0579 USDT |
0.0565 USDT |
0.0603 USDT |
0.0597 USDT |
| 2025-09-16 |
0.0575 USDT |
286,814.6600 |
0.0578 USDT |
0.0564 USDT |
0.0582 USDT |
0.0566 USDT |
| 2025-09-15 |
0.0582 USDT |
716,584.4700 |
0.0600 USDT |
0.0569 USDT |
0.0614 USDT |
0.0571 USDT |
| 2025-09-14 |
0.0614 USDT |
477,290.7400 |
0.0630 USDT |
0.0591 USDT |
0.0630 USDT |
0.0604 USDT |
| 2025-09-13 |
0.0633 USDT |
611,599.0300 |
0.0628 USDT |
0.0613 USDT |
0.0646 USDT |
0.0627 USDT |
| 2025-09-12 |
0.0608 USDT |
987,765.8700 |
0.0612 USDT |
0.0599 USDT |
0.0627 USDT |
0.0627 USDT |