Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-14 |
0.0510 USDT |
6,164,865.9100 |
0.0514 USDT |
0.0487 USDT |
0.0530 USDT |
0.0489 USDT |
| 2025-04-13 |
0.0538 USDT |
6,059,674.5700 |
0.0555 USDT |
0.0508 USDT |
0.0569 USDT |
0.0517 USDT |
| 2025-04-12 |
0.0538 USDT |
2,158,445.4400 |
0.0525 USDT |
0.0520 USDT |
0.0557 USDT |
0.0554 USDT |
| 2025-04-11 |
0.0527 USDT |
3,934,557.2200 |
0.0520 USDT |
0.0517 USDT |
0.0537 USDT |
0.0536 USDT |
| 2025-04-10 |
0.0522 USDT |
4,875,526.9800 |
0.0556 USDT |
0.0499 USDT |
0.0556 USDT |
0.0508 USDT |
| 2025-04-09 |
0.0520 USDT |
6,657,156.2900 |
0.0495 USDT |
0.0471 USDT |
0.0564 USDT |
0.0561 USDT |
| 2025-04-08 |
0.0518 USDT |
2,282,210.3900 |
0.0524 USDT |
0.0503 USDT |
0.0540 USDT |
0.0505 USDT |
| 2025-04-07 |
0.0506 USDT |
11,158,330.3000 |
0.0513 USDT |
0.0456 USDT |
0.0550 USDT |
0.0525 USDT |
| 2025-04-06 |
0.0563 USDT |
8,417,457.4500 |
0.0595 USDT |
0.0512 USDT |
0.0603 USDT |
0.0520 USDT |
| 2025-04-05 |
0.0592 USDT |
5,445,254.5300 |
0.0597 USDT |
0.0579 USDT |
0.0607 USDT |
0.0591 USDT |
| 2025-04-04 |
0.0603 USDT |
4,988,443.9700 |
0.0612 USDT |
0.0584 USDT |
0.0622 USDT |
0.0605 USDT |
| 2025-04-03 |
0.0597 USDT |
2,454,373.4700 |
0.0614 USDT |
0.0577 USDT |
0.0625 USDT |
0.0616 USDT |
| 2025-04-02 |
0.0642 USDT |
2,462,633.5600 |
0.0659 USDT |
0.0625 USDT |
0.0659 USDT |
0.0646 USDT |
| 2025-04-01 |
0.0671 USDT |
1,421,353.4500 |
0.0656 USDT |
0.0656 USDT |
0.0689 USDT |
0.0663 USDT |
| 2025-03-31 |
0.0663 USDT |
2,014,068.3000 |
0.0669 USDT |
0.0646 USDT |
0.0676 USDT |
0.0667 USDT |
| 2025-03-30 |
0.0670 USDT |
1,974,806.3000 |
0.0663 USDT |
0.0656 USDT |
0.0684 USDT |
0.0669 USDT |
| 2025-03-29 |
0.0694 USDT |
1,599,462.6600 |
0.0709 USDT |
0.0675 USDT |
0.0717 USDT |
0.0675 USDT |
| 2025-03-28 |
0.0725 USDT |
4,817,765.5800 |
0.0769 USDT |
0.0691 USDT |
0.0775 USDT |
0.0707 USDT |
| 2025-03-27 |
0.0784 USDT |
4,358,265.7900 |
0.0779 USDT |
0.0763 USDT |
0.0802 USDT |
0.0776 USDT |
| 2025-03-26 |
0.0787 USDT |
6,318,989.5500 |
0.0806 USDT |
0.0762 USDT |
0.0828 USDT |
0.0777 USDT |
| 2025-03-25 |
0.0805 USDT |
2,576,793.1000 |
0.0816 USDT |
0.0794 USDT |
0.0827 USDT |
0.0803 USDT |
| 2025-03-24 |
0.0813 USDT |
3,086,951.2300 |
0.0806 USDT |
0.0786 USDT |
0.0829 USDT |
0.0819 USDT |
| 2025-03-23 |
0.0814 USDT |
10,906,036.8000 |
0.0801 USDT |
0.0777 USDT |
0.0855 USDT |
0.0806 USDT |
| 2025-03-22 |
0.0759 USDT |
4,362,854.6100 |
0.0718 USDT |
0.0716 USDT |
0.0787 USDT |
0.0762 USDT |
| 2025-03-21 |
0.0707 USDT |
1,669,338.9100 |
0.0713 USDT |
0.0695 USDT |
0.0721 USDT |
0.0715 USDT |