Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-09 |
0.0694 USDT |
4,512,036.4000 |
0.0636 USDT |
0.0634 USDT |
0.0738 USDT |
0.0691 USDT |
| 2025-05-08 |
0.0551 USDT |
1,263,049.4500 |
0.0515 USDT |
0.0515 USDT |
0.0589 USDT |
0.0589 USDT |
| 2025-05-07 |
0.0510 USDT |
535,224.7300 |
0.0509 USDT |
0.0501 USDT |
0.0517 USDT |
0.0504 USDT |
| 2025-05-06 |
0.0510 USDT |
623,133.9600 |
0.0534 USDT |
0.0497 USDT |
0.0541 USDT |
0.0500 USDT |
| 2025-05-05 |
0.0542 USDT |
515,338.4900 |
0.0537 USDT |
0.0523 USDT |
0.0569 USDT |
0.0539 USDT |
| 2025-05-04 |
0.0542 USDT |
311,573.9600 |
0.0569 USDT |
0.0528 USDT |
0.0570 USDT |
0.0536 USDT |
| 2025-05-03 |
0.0555 USDT |
743,787.5800 |
0.0574 USDT |
0.0529 USDT |
0.0575 USDT |
0.0530 USDT |
| 2025-05-02 |
0.0578 USDT |
2,265,998.1300 |
0.0587 USDT |
0.0569 USDT |
0.0598 USDT |
0.0578 USDT |
| 2025-05-01 |
0.0588 USDT |
3,153,211.4100 |
0.0577 USDT |
0.0576 USDT |
0.0597 USDT |
0.0589 USDT |
| 2025-04-30 |
0.0579 USDT |
3,846,028.6400 |
0.0590 USDT |
0.0556 USDT |
0.0597 USDT |
0.0568 USDT |
| 2025-04-29 |
0.0608 USDT |
6,582,506.1800 |
0.0606 USDT |
0.0587 USDT |
0.0622 USDT |
0.0587 USDT |
| 2025-04-28 |
0.0602 USDT |
8,951,936.7700 |
0.0627 USDT |
0.0540 USDT |
0.0664 USDT |
0.0599 USDT |
| 2025-04-27 |
0.0699 USDT |
5,339,313.4800 |
0.0707 USDT |
0.0606 USDT |
0.0904 USDT |
0.0651 USDT |
| 2025-04-26 |
0.0723 USDT |
1,659,685.0300 |
0.0611 USDT |
0.0609 USDT |
0.1182 USDT |
0.0684 USDT |
| 2025-04-25 |
0.0630 USDT |
1,626,298.4600 |
0.0603 USDT |
0.0593 USDT |
0.0657 USDT |
0.0639 USDT |
| 2025-04-24 |
0.0573 USDT |
5,027,780.8300 |
0.0561 USDT |
0.0541 USDT |
0.0610 USDT |
0.0595 USDT |
| 2025-04-23 |
0.0565 USDT |
3,430,841.4800 |
0.0556 USDT |
0.0544 USDT |
0.0580 USDT |
0.0544 USDT |
| 2025-04-22 |
0.0522 USDT |
5,511,963.5500 |
0.0518 USDT |
0.0505 USDT |
0.0536 USDT |
0.0527 USDT |
| 2025-04-21 |
0.0522 USDT |
3,389,299.3900 |
0.0507 USDT |
0.0507 USDT |
0.0534 USDT |
0.0518 USDT |
| 2025-04-20 |
0.0506 USDT |
3,189,253.8200 |
0.0506 USDT |
0.0495 USDT |
0.0517 USDT |
0.0506 USDT |
| 2025-04-19 |
0.0493 USDT |
2,899,169.6600 |
0.0480 USDT |
0.0478 USDT |
0.0509 USDT |
0.0505 USDT |
| 2025-04-18 |
0.0487 USDT |
1,612,801.0400 |
0.0491 USDT |
0.0478 USDT |
0.0494 USDT |
0.0480 USDT |
| 2025-04-17 |
0.0483 USDT |
3,334,258.8400 |
0.0470 USDT |
0.0468 USDT |
0.0493 USDT |
0.0483 USDT |
| 2025-04-16 |
0.0479 USDT |
7,410,989.4800 |
0.0467 USDT |
0.0462 USDT |
0.0495 USDT |
0.0478 USDT |
| 2025-04-15 |
0.0452 USDT |
32,482,214.2800 |
0.0489 USDT |
0.0398 USDT |
0.0498 USDT |
0.0464 USDT |