Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-28 |
0.0445 USDT |
1,058,042.3900 |
0.0444 USDT |
0.0434 USDT |
0.0458 USDT |
0.0458 USDT |
| 2025-06-27 |
0.0449 USDT |
928,114.3700 |
0.0461 USDT |
0.0441 USDT |
0.0461 USDT |
0.0451 USDT |
| 2025-06-26 |
0.0438 USDT |
867,400.9700 |
0.0444 USDT |
0.0426 USDT |
0.0458 USDT |
0.0440 USDT |
| 2025-06-25 |
0.0453 USDT |
446,222.8200 |
0.0463 USDT |
0.0440 USDT |
0.0463 USDT |
0.0451 USDT |
| 2025-06-24 |
0.0451 USDT |
538,366.6100 |
0.0449 USDT |
0.0444 USDT |
0.0462 USDT |
0.0451 USDT |
| 2025-06-23 |
0.0398 USDT |
652,315.3000 |
0.0387 USDT |
0.0387 USDT |
0.0406 USDT |
0.0405 USDT |
| 2025-06-22 |
0.0398 USDT |
642,037.7100 |
0.0410 USDT |
0.0376 USDT |
0.0416 USDT |
0.0380 USDT |
| 2025-06-21 |
0.0426 USDT |
463,715.4600 |
0.0434 USDT |
0.0412 USDT |
0.0443 USDT |
0.0415 USDT |
| 2025-06-20 |
0.0455 USDT |
1,036,668.0800 |
0.0453 USDT |
0.0432 USDT |
0.0470 USDT |
0.0433 USDT |
| 2025-06-19 |
0.0458 USDT |
1,625,315.8700 |
0.0461 USDT |
0.0452 USDT |
0.0467 USDT |
0.0454 USDT |
| 2025-06-18 |
0.0455 USDT |
2,170,420.0000 |
0.0478 USDT |
0.0432 USDT |
0.0479 USDT |
0.0450 USDT |
| 2025-06-17 |
0.0485 USDT |
474,206.0500 |
0.0486 USDT |
0.0474 USDT |
0.0497 USDT |
0.0476 USDT |
| 2025-06-16 |
0.0509 USDT |
624,351.5700 |
0.0497 USDT |
0.0493 USDT |
0.0517 USDT |
0.0514 USDT |
| 2025-06-15 |
0.0504 USDT |
362,985.9800 |
0.0514 USDT |
0.0487 USDT |
0.0518 USDT |
0.0497 USDT |
| 2025-06-14 |
0.0514 USDT |
1,154,706.1100 |
0.0503 USDT |
0.0498 USDT |
0.0527 USDT |
0.0519 USDT |
| 2025-06-13 |
0.0491 USDT |
592,385.6000 |
0.0520 USDT |
0.0474 USDT |
0.0520 USDT |
0.0486 USDT |
| 2025-06-12 |
0.0546 USDT |
1,005,435.3400 |
0.0549 USDT |
0.0534 USDT |
0.0559 USDT |
0.0541 USDT |
| 2025-06-11 |
0.0573 USDT |
774,400.0400 |
0.0589 USDT |
0.0559 USDT |
0.0589 USDT |
0.0562 USDT |
| 2025-06-10 |
0.0564 USDT |
131,593.7200 |
0.0569 USDT |
0.0553 USDT |
0.0575 USDT |
0.0556 USDT |
| 2025-06-09 |
0.0533 USDT |
728,379.6000 |
0.0534 USDT |
0.0519 USDT |
0.0542 USDT |
0.0540 USDT |
| 2025-06-08 |
0.0531 USDT |
895,885.7700 |
0.0539 USDT |
0.0516 USDT |
0.0543 USDT |
0.0532 USDT |
| 2025-06-07 |
0.0546 USDT |
499,879.0100 |
0.0529 USDT |
0.0529 USDT |
0.0551 USDT |
0.0545 USDT |
| 2025-06-06 |
0.0538 USDT |
2,432,290.7400 |
0.0516 USDT |
0.0512 USDT |
0.0568 USDT |
0.0524 USDT |
| 2025-06-05 |
0.0549 USDT |
964,750.9600 |
0.0572 USDT |
0.0528 USDT |
0.0578 USDT |
0.0538 USDT |
| 2025-06-04 |
0.0597 USDT |
2,895,154.9500 |
0.0589 USDT |
0.0575 USDT |
0.0610 USDT |
0.0579 USDT |