Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-03 |
0.0598 USDT |
4,670,704.5600 |
0.0690 USDT |
0.0566 USDT |
0.0790 USDT |
0.0589 USDT |
| 2025-06-02 |
0.0676 USDT |
71,505.0900 |
0.0677 USDT |
0.0660 USDT |
0.0698 USDT |
0.0666 USDT |
| 2025-06-01 |
0.0721 USDT |
536,856.4600 |
0.0710 USDT |
0.0650 USDT |
0.0898 USDT |
0.0698 USDT |
| 2025-05-31 |
0.0658 USDT |
445,573.2600 |
0.0672 USDT |
0.0595 USDT |
0.0720 USDT |
0.0711 USDT |
| 2025-05-30 |
0.0693 USDT |
112,067.7800 |
0.0680 USDT |
0.0680 USDT |
0.0725 USDT |
0.0683 USDT |
| 2025-05-29 |
0.0689 USDT |
329,275.0000 |
0.0675 USDT |
0.0669 USDT |
0.0730 USDT |
0.0677 USDT |
| 2025-05-28 |
0.0679 USDT |
633,284.1200 |
0.0718 USDT |
0.0631 USDT |
0.0732 USDT |
0.0676 USDT |
| 2025-05-27 |
0.0696 USDT |
519,894.8900 |
0.0674 USDT |
0.0635 USDT |
0.0789 USDT |
0.0705 USDT |
| 2025-05-26 |
0.0700 USDT |
85,975.7400 |
0.0692 USDT |
0.0692 USDT |
0.0710 USDT |
0.0701 USDT |
| 2025-05-25 |
0.0688 USDT |
219,272.3200 |
0.0656 USDT |
0.0656 USDT |
0.0710 USDT |
0.0692 USDT |
| 2025-05-24 |
0.0680 USDT |
70,999.7800 |
0.0687 USDT |
0.0663 USDT |
0.0699 USDT |
0.0699 USDT |
| 2025-05-23 |
0.0735 USDT |
385,468.2700 |
0.0740 USDT |
0.0673 USDT |
0.0794 USDT |
0.0707 USDT |
| 2025-05-22 |
0.0733 USDT |
696,313.1600 |
0.0754 USDT |
0.0691 USDT |
0.0780 USDT |
0.0760 USDT |
| 2025-05-21 |
0.0734 USDT |
564,589.8400 |
0.0737 USDT |
0.0693 USDT |
0.0793 USDT |
0.0759 USDT |
| 2025-05-20 |
0.0732 USDT |
146,042.5800 |
0.0722 USDT |
0.0705 USDT |
0.0760 USDT |
0.0724 USDT |
| 2025-05-19 |
0.0722 USDT |
194,231.4600 |
0.0725 USDT |
0.0701 USDT |
0.0768 USDT |
0.0721 USDT |
| 2025-05-18 |
0.0742 USDT |
199,320.0800 |
0.0725 USDT |
0.0719 USDT |
0.0766 USDT |
0.0723 USDT |
| 2025-05-17 |
0.0736 USDT |
12,247.0000 |
0.0746 USDT |
0.0726 USDT |
0.0748 USDT |
0.0740 USDT |
| 2025-05-16 |
0.0802 USDT |
153,317.9000 |
0.0808 USDT |
0.0801 USDT |
0.0811 USDT |
0.0801 USDT |
| 2025-05-15 |
0.0794 USDT |
471,815.4500 |
0.0784 USDT |
0.0736 USDT |
0.0859 USDT |
0.0822 USDT |
| 2025-05-14 |
0.0821 USDT |
150,356.6700 |
0.0817 USDT |
0.0785 USDT |
0.0870 USDT |
0.0819 USDT |
| 2025-05-13 |
0.0778 USDT |
550,820.8800 |
0.0777 USDT |
0.0711 USDT |
0.0900 USDT |
0.0839 USDT |
| 2025-05-12 |
0.0813 USDT |
1,253,726.1300 |
0.0809 USDT |
0.0743 USDT |
0.0868 USDT |
0.0773 USDT |
| 2025-05-11 |
0.0811 USDT |
970,510.6400 |
0.0820 USDT |
0.0769 USDT |
0.0879 USDT |
0.0832 USDT |
| 2025-05-10 |
0.0797 USDT |
2,700,357.2700 |
0.0696 USDT |
0.0684 USDT |
0.0899 USDT |
0.0811 USDT |