Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-20 |
0.0720 USDT |
2,591,978.0300 |
0.0737 USDT |
0.0703 USDT |
0.0743 USDT |
0.0720 USDT |
| 2025-03-19 |
0.0708 USDT |
1,944,382.8900 |
0.0706 USDT |
0.0692 USDT |
0.0731 USDT |
0.0731 USDT |
| 2025-03-18 |
0.0700 USDT |
1,665,913.2600 |
0.0717 USDT |
0.0685 USDT |
0.0718 USDT |
0.0690 USDT |
| 2025-03-17 |
0.0720 USDT |
1,559,433.4400 |
0.0706 USDT |
0.0706 USDT |
0.0730 USDT |
0.0721 USDT |
| 2025-03-16 |
0.0705 USDT |
2,038,975.6300 |
0.0722 USDT |
0.0683 USDT |
0.0732 USDT |
0.0704 USDT |
| 2025-03-15 |
0.0718 USDT |
3,197,016.6400 |
0.0682 USDT |
0.0682 USDT |
0.0739 USDT |
0.0725 USDT |
| 2025-03-14 |
0.0689 USDT |
2,139,245.5300 |
0.0662 USDT |
0.0658 USDT |
0.0709 USDT |
0.0693 USDT |
| 2025-03-13 |
0.0692 USDT |
715,397.7400 |
0.0709 USDT |
0.0680 USDT |
0.0709 USDT |
0.0694 USDT |
| 2025-03-12 |
0.0703 USDT |
3,530,249.8700 |
0.0691 USDT |
0.0663 USDT |
0.0734 USDT |
0.0711 USDT |
| 2025-03-11 |
0.0641 USDT |
5,360,718.8300 |
0.0651 USDT |
0.0600 USDT |
0.0671 USDT |
0.0661 USDT |
| 2025-03-10 |
0.0725 USDT |
2,576,486.3500 |
0.0708 USDT |
0.0692 USDT |
0.0757 USDT |
0.0739 USDT |
| 2025-03-09 |
0.0725 USDT |
4,424,156.0000 |
0.0809 USDT |
0.0675 USDT |
0.0813 USDT |
0.0702 USDT |
| 2025-03-08 |
0.0813 USDT |
1,287,554.8700 |
0.0817 USDT |
0.0799 USDT |
0.0827 USDT |
0.0815 USDT |
| 2025-03-07 |
0.0838 USDT |
4,476,811.8500 |
0.0847 USDT |
0.0795 USDT |
0.0869 USDT |
0.0859 USDT |
| 2025-03-06 |
0.0874 USDT |
2,075,271.8100 |
0.0867 USDT |
0.0849 USDT |
0.0897 USDT |
0.0850 USDT |
| 2025-03-05 |
0.0843 USDT |
4,053,851.8900 |
0.0831 USDT |
0.0811 USDT |
0.0871 USDT |
0.0867 USDT |
| 2025-03-04 |
0.0813 USDT |
12,671,648.4300 |
0.0879 USDT |
0.0751 USDT |
0.0886 USDT |
0.0825 USDT |
| 2025-03-03 |
0.0977 USDT |
2,732,117.6800 |
0.1043 USDT |
0.0899 USDT |
0.1044 USDT |
0.0905 USDT |
| 2025-03-02 |
0.0992 USDT |
5,160,812.2600 |
0.0943 USDT |
0.0928 USDT |
0.1053 USDT |
0.1045 USDT |
| 2025-03-01 |
0.0942 USDT |
1,522,163.8800 |
0.0975 USDT |
0.0912 USDT |
0.0977 USDT |
0.0939 USDT |
| 2025-02-28 |
0.0931 USDT |
4,888,079.3600 |
0.0983 USDT |
0.0897 USDT |
0.0983 USDT |
0.0975 USDT |
| 2025-02-27 |
0.1003 USDT |
1,004,534.6500 |
0.0991 USDT |
0.0978 USDT |
0.1021 USDT |
0.1004 USDT |
| 2025-02-26 |
0.0979 USDT |
3,796,736.7100 |
0.0989 USDT |
0.0940 USDT |
0.1012 USDT |
0.0987 USDT |
| 2025-02-25 |
0.0926 USDT |
4,912,482.8200 |
0.0936 USDT |
0.0875 USDT |
0.1000 USDT |
0.0998 USDT |
| 2025-02-24 |
0.0993 USDT |
4,984,458.7200 |
0.1066 USDT |
0.0908 USDT |
0.1071 USDT |
0.0942 USDT |