Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-11 |
0.0614 USDT |
369,042.1600 |
0.0609 USDT |
0.0600 USDT |
0.0621 USDT |
0.0606 USDT |
| 2025-09-10 |
0.0609 USDT |
1,169,178.2200 |
0.0596 USDT |
0.0596 USDT |
0.0624 USDT |
0.0600 USDT |
| 2025-09-09 |
0.0603 USDT |
2,176,825.7300 |
0.0597 USDT |
0.0582 USDT |
0.0629 USDT |
0.0595 USDT |
| 2025-09-08 |
0.0588 USDT |
1,027,622.6000 |
0.0575 USDT |
0.0572 USDT |
0.0597 USDT |
0.0593 USDT |
| 2025-09-07 |
0.0570 USDT |
530,331.7300 |
0.0563 USDT |
0.0563 USDT |
0.0577 USDT |
0.0567 USDT |
| 2025-09-06 |
0.0558 USDT |
186,978.6400 |
0.0560 USDT |
0.0554 USDT |
0.0564 USDT |
0.0555 USDT |
| 2025-09-05 |
0.0560 USDT |
709,126.9500 |
0.0552 USDT |
0.0552 USDT |
0.0577 USDT |
0.0557 USDT |
| 2025-09-04 |
0.0561 USDT |
580,945.8500 |
0.0576 USDT |
0.0544 USDT |
0.0578 USDT |
0.0545 USDT |
| 2025-09-03 |
0.0568 USDT |
333,797.0000 |
0.0566 USDT |
0.0559 USDT |
0.0578 USDT |
0.0571 USDT |
| 2025-09-02 |
0.0558 USDT |
534,220.8600 |
0.0546 USDT |
0.0545 USDT |
0.0566 USDT |
0.0551 USDT |
| 2025-09-01 |
0.0576 USDT |
1,027,947.4800 |
0.0584 USDT |
0.0563 USDT |
0.0595 USDT |
0.0567 USDT |
| 2025-08-31 |
0.0599 USDT |
239,349.9700 |
0.0602 USDT |
0.0592 USDT |
0.0612 USDT |
0.0598 USDT |
| 2025-08-30 |
0.0603 USDT |
665,174.4500 |
0.0603 USDT |
0.0587 USDT |
0.0618 USDT |
0.0599 USDT |
| 2025-08-29 |
0.0609 USDT |
1,324,132.9600 |
0.0640 USDT |
0.0584 USDT |
0.0644 USDT |
0.0592 USDT |
| 2025-08-28 |
0.0653 USDT |
3,301,615.1800 |
0.0610 USDT |
0.0605 USDT |
0.0687 USDT |
0.0630 USDT |
| 2025-08-27 |
0.0620 USDT |
852,849.9200 |
0.0625 USDT |
0.0607 USDT |
0.0632 USDT |
0.0626 USDT |
| 2025-08-26 |
0.0616 USDT |
273,340.9600 |
0.0611 USDT |
0.0609 USDT |
0.0627 USDT |
0.0624 USDT |
| 2025-08-25 |
0.0664 USDT |
2,047,267.8600 |
0.0677 USDT |
0.0629 USDT |
0.0694 USDT |
0.0643 USDT |
| 2025-08-24 |
0.0678 USDT |
2,026,142.5400 |
0.0693 USDT |
0.0648 USDT |
0.0704 USDT |
0.0688 USDT |
| 2025-08-23 |
0.0669 USDT |
2,259,552.6300 |
0.0695 USDT |
0.0658 USDT |
0.0695 USDT |
0.0662 USDT |
| 2025-08-22 |
0.0597 USDT |
484,614.5300 |
0.0612 USDT |
0.0579 USDT |
0.0621 USDT |
0.0592 USDT |
| 2025-08-21 |
0.0615 USDT |
872,742.6600 |
0.0637 USDT |
0.0601 USDT |
0.0638 USDT |
0.0605 USDT |
| 2025-08-20 |
0.0633 USDT |
1,628,752.9900 |
0.0615 USDT |
0.0600 USDT |
0.0647 USDT |
0.0639 USDT |
| 2025-08-19 |
0.0635 USDT |
1,332,719.1200 |
0.0642 USDT |
0.0618 USDT |
0.0655 USDT |
0.0618 USDT |
| 2025-08-18 |
0.0646 USDT |
1,780,664.9700 |
0.0672 USDT |
0.0630 USDT |
0.0676 USDT |
0.0646 USDT |