Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.0671 USDT |
1,103,420.7200 |
0.0636 USDT |
0.0629 USDT |
0.0701 USDT |
0.0683 USDT |
| 2025-08-16 |
0.0628 USDT |
1,121,540.5800 |
0.0621 USDT |
0.0611 USDT |
0.0641 USDT |
0.0633 USDT |
| 2025-08-15 |
0.0636 USDT |
1,616,241.5800 |
0.0636 USDT |
0.0597 USDT |
0.0667 USDT |
0.0620 USDT |
| 2025-08-14 |
0.0673 USDT |
4,122,771.0500 |
0.0701 USDT |
0.0629 USDT |
0.0736 USDT |
0.0645 USDT |
| 2025-08-13 |
0.0678 USDT |
4,050,378.6700 |
0.0603 USDT |
0.0592 USDT |
0.0721 USDT |
0.0701 USDT |
| 2025-08-12 |
0.0573 USDT |
1,187,843.4500 |
0.0559 USDT |
0.0552 USDT |
0.0604 USDT |
0.0599 USDT |
| 2025-08-11 |
0.0593 USDT |
1,321,234.7900 |
0.0585 USDT |
0.0563 USDT |
0.0610 USDT |
0.0571 USDT |
| 2025-08-10 |
0.0578 USDT |
1,028,526.3400 |
0.0594 USDT |
0.0565 USDT |
0.0602 USDT |
0.0590 USDT |
| 2025-08-09 |
0.0591 USDT |
1,782,446.4500 |
0.0567 USDT |
0.0565 USDT |
0.0610 USDT |
0.0592 USDT |
| 2025-08-08 |
0.0560 USDT |
1,017,490.9600 |
0.0555 USDT |
0.0547 USDT |
0.0572 USDT |
0.0569 USDT |
| 2025-08-07 |
0.0538 USDT |
579,690.2300 |
0.0523 USDT |
0.0521 USDT |
0.0555 USDT |
0.0553 USDT |
| 2025-08-06 |
0.0519 USDT |
809,468.5800 |
0.0506 USDT |
0.0502 USDT |
0.0530 USDT |
0.0520 USDT |
| 2025-08-05 |
0.0531 USDT |
533,854.7800 |
0.0545 USDT |
0.0512 USDT |
0.0545 USDT |
0.0512 USDT |
| 2025-08-04 |
0.0527 USDT |
683,042.8700 |
0.0515 USDT |
0.0509 USDT |
0.0547 USDT |
0.0545 USDT |
| 2025-08-03 |
0.0507 USDT |
1,082,341.9800 |
0.0485 USDT |
0.0481 USDT |
0.0512 USDT |
0.0510 USDT |
| 2025-08-02 |
0.0493 USDT |
313,176.1900 |
0.0506 USDT |
0.0474 USDT |
0.0509 USDT |
0.0479 USDT |
| 2025-08-01 |
0.0510 USDT |
599,878.4600 |
0.0517 USDT |
0.0493 USDT |
0.0524 USDT |
0.0512 USDT |
| 2025-07-31 |
0.0550 USDT |
770,080.3300 |
0.0549 USDT |
0.0517 USDT |
0.0568 USDT |
0.0517 USDT |
| 2025-07-30 |
0.0555 USDT |
1,555,301.2800 |
0.0579 USDT |
0.0522 USDT |
0.0579 USDT |
0.0541 USDT |
| 2025-07-29 |
0.0567 USDT |
1,561,239.3600 |
0.0568 USDT |
0.0547 USDT |
0.0585 USDT |
0.0574 USDT |
| 2025-07-28 |
0.0602 USDT |
1,301,647.3700 |
0.0610 USDT |
0.0559 USDT |
0.0627 USDT |
0.0562 USDT |
| 2025-07-27 |
0.0595 USDT |
1,502,248.0600 |
0.0568 USDT |
0.0567 USDT |
0.0616 USDT |
0.0610 USDT |
| 2025-07-26 |
0.0567 USDT |
644,377.6400 |
0.0562 USDT |
0.0556 USDT |
0.0578 USDT |
0.0570 USDT |
| 2025-07-25 |
0.0548 USDT |
822,846.3800 |
0.0547 USDT |
0.0527 USDT |
0.0567 USDT |
0.0544 USDT |
| 2025-07-24 |
0.0542 USDT |
2,102,013.7200 |
0.0559 USDT |
0.0516 USDT |
0.0574 USDT |
0.0564 USDT |
| 2025-07-23 |
0.0582 USDT |
2,526,588.5500 |
0.0616 USDT |
0.0541 USDT |
0.0616 USDT |
0.0541 USDT |
| 2025-07-22 |
0.0606 USDT |
1,735,221.6700 |
0.0629 USDT |
0.0586 USDT |
0.0638 USDT |
0.0611 USDT |
| 2025-07-21 |
0.0637 USDT |
2,655,353.9900 |
0.0618 USDT |
0.0607 USDT |
0.0659 USDT |
0.0628 USDT |
| 2025-07-20 |
0.0626 USDT |
2,129,026.5700 |
0.0605 USDT |
0.0596 USDT |
0.0647 USDT |
0.0625 USDT |
| 2025-07-19 |
0.0590 USDT |
948,336.7800 |
0.0589 USDT |
0.0572 USDT |
0.0617 USDT |
0.0583 USDT |
| 2025-07-18 |
0.0623 USDT |
2,618,732.4200 |
0.0602 USDT |
0.0575 USDT |
0.0643 USDT |
0.0582 USDT |
| 2025-07-17 |
0.0607 USDT |
2,263,309.4800 |
0.0611 USDT |
0.0583 USDT |
0.0629 USDT |
0.0588 USDT |
| 2025-07-16 |
0.0619 USDT |
9,348,739.0700 |
0.0594 USDT |
0.0584 USDT |
0.0700 USDT |
0.0615 USDT |
| 2025-07-15 |
0.0544 USDT |
1,587,635.7000 |
0.0550 USDT |
0.0526 USDT |
0.0561 USDT |
0.0545 USDT |
| 2025-07-14 |
0.0573 USDT |
2,230,220.7400 |
0.0549 USDT |
0.0548 USDT |
0.0589 USDT |
0.0559 USDT |
| 2025-07-13 |
0.0556 USDT |
1,451,903.9700 |
0.0542 USDT |
0.0532 USDT |
0.0571 USDT |
0.0567 USDT |
| 2025-07-12 |
0.0555 USDT |
1,041,357.7600 |
0.0564 USDT |
0.0532 USDT |
0.0572 USDT |
0.0532 USDT |
| 2025-07-11 |
0.0594 USDT |
3,657,030.7600 |
0.0568 USDT |
0.0557 USDT |
0.0619 USDT |
0.0590 USDT |
| 2025-07-10 |
0.0494 USDT |
1,104,196.4300 |
0.0491 USDT |
0.0483 USDT |
0.0504 USDT |
0.0502 USDT |
| 2025-07-09 |
0.0464 USDT |
1,058,350.1900 |
0.0459 USDT |
0.0452 USDT |
0.0472 USDT |
0.0471 USDT |
| 2025-07-08 |
0.0453 USDT |
941,335.0000 |
0.0453 USDT |
0.0445 USDT |
0.0465 USDT |
0.0460 USDT |
| 2025-07-07 |
0.0458 USDT |
461,873.0700 |
0.0462 USDT |
0.0451 USDT |
0.0468 USDT |
0.0454 USDT |
| 2025-07-06 |
0.0449 USDT |
216,399.2500 |
0.0451 USDT |
0.0444 USDT |
0.0455 USDT |
0.0454 USDT |
| 2025-07-05 |
0.0454 USDT |
573,781.5600 |
0.0462 USDT |
0.0444 USDT |
0.0465 USDT |
0.0449 USDT |
| 2025-07-04 |
0.0474 USDT |
912,940.8600 |
0.0494 USDT |
0.0452 USDT |
0.0495 USDT |
0.0458 USDT |
| 2025-07-03 |
0.0495 USDT |
637,082.5800 |
0.0485 USDT |
0.0485 USDT |
0.0504 USDT |
0.0486 USDT |
| 2025-07-02 |
0.0453 USDT |
1,844,075.7000 |
0.0438 USDT |
0.0432 USDT |
0.0486 USDT |
0.0482 USDT |
| 2025-07-01 |
0.0462 USDT |
1,028,978.4800 |
0.0471 USDT |
0.0445 USDT |
0.0474 USDT |
0.0446 USDT |
| 2025-06-30 |
0.0488 USDT |
1,744,254.4600 |
0.0504 USDT |
0.0473 USDT |
0.0505 USDT |
0.0473 USDT |
| 2025-06-29 |
0.0475 USDT |
616,793.1500 |
0.0467 USDT |
0.0459 USDT |
0.0486 USDT |
0.0468 USDT |