Identifier on Kucoin: ZKC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.2210 USDT |
1,860,404.1600 |
0.2077 USDT |
0.2069 USDT |
0.2322 USDT |
0.2177 USDT |
| 2025-10-30 |
0.2143 USDT |
2,166,772.5900 |
0.2268 USDT |
0.1977 USDT |
0.2270 USDT |
0.2064 USDT |
| 2025-10-29 |
0.2311 USDT |
531,313.1900 |
0.2373 USDT |
0.2268 USDT |
0.2373 USDT |
0.2287 USDT |
| 2025-10-28 |
0.2493 USDT |
365,010.2800 |
0.2621 USDT |
0.2422 USDT |
0.2621 USDT |
0.2468 USDT |
| 2025-10-27 |
0.2831 USDT |
922,287.2800 |
0.2788 USDT |
0.2630 USDT |
0.2983 USDT |
0.2665 USDT |
| 2025-10-26 |
0.2807 USDT |
1,680,740.1100 |
0.2827 USDT |
0.2661 USDT |
0.2953 USDT |
0.2690 USDT |
| 2025-10-25 |
0.2735 USDT |
4,079,725.5800 |
0.2407 USDT |
0.2389 USDT |
0.3065 USDT |
0.2887 USDT |
| 2025-10-24 |
0.2394 USDT |
2,960,774.6300 |
0.2389 USDT |
0.2315 USDT |
0.2472 USDT |
0.2346 USDT |
| 2025-10-23 |
0.2340 USDT |
2,810,169.5400 |
0.2114 USDT |
0.2102 USDT |
0.2486 USDT |
0.2337 USDT |
| 2025-10-22 |
0.2228 USDT |
1,138,626.0000 |
0.2225 USDT |
0.2161 USDT |
0.2308 USDT |
0.2209 USDT |
| 2025-10-21 |
0.2337 USDT |
2,425,384.8200 |
0.2435 USDT |
0.2182 USDT |
0.2547 USDT |
0.2298 USDT |
| 2025-10-20 |
0.2474 USDT |
1,670,654.6200 |
0.2476 USDT |
0.2323 USDT |
0.2715 USDT |
0.2420 USDT |
| 2025-10-19 |
0.2469 USDT |
1,235,698.9300 |
0.2597 USDT |
0.2392 USDT |
0.2619 USDT |
0.2437 USDT |
| 2025-10-18 |
0.2668 USDT |
2,560,343.1500 |
0.2827 USDT |
0.2437 USDT |
0.2890 USDT |
0.2567 USDT |
| 2025-10-17 |
0.2877 USDT |
10,247,587.3700 |
0.2639 USDT |
0.2433 USDT |
0.3429 USDT |
0.2541 USDT |
| 2025-10-16 |
0.2339 USDT |
11,305,244.8700 |
0.1831 USDT |
0.1759 USDT |
0.2912 USDT |
0.2253 USDT |
| 2025-10-15 |
0.1905 USDT |
2,172,937.4500 |
0.1894 USDT |
0.1824 USDT |
0.2006 USDT |
0.1838 USDT |
| 2025-10-14 |
0.1915 USDT |
2,215,816.3800 |
0.2093 USDT |
0.1772 USDT |
0.2106 USDT |
0.1905 USDT |
| 2025-10-13 |
0.2135 USDT |
2,121,533.3057 |
0.2266 USDT |
0.2030 USDT |
0.2276 USDT |
0.2084 USDT |
| 2025-10-12 |
0.2133 USDT |
6,012,503.1100 |
0.1774 USDT |
0.1690 USDT |
0.2566 USDT |
0.2265 USDT |
| 2025-10-11 |
0.1863 USDT |
2,040,633.0800 |
0.1866 USDT |
0.1739 USDT |
0.1920 USDT |
0.1739 USDT |
| 2025-10-10 |
0.2759 USDT |
1,179,634.9200 |
0.2825 USDT |
0.2636 USDT |
0.2891 USDT |
0.2696 USDT |
| 2025-10-09 |
0.2833 USDT |
1,218,009.8730 |
0.3054 USDT |
0.2673 USDT |
0.3104 USDT |
0.2811 USDT |
| 2025-10-08 |
0.3022 USDT |
604,593.5400 |
0.3062 USDT |
0.2948 USDT |
0.3111 USDT |
0.3060 USDT |
| 2025-10-07 |
0.3158 USDT |
1,216,087.5900 |
0.3292 USDT |
0.3021 USDT |
0.3325 USDT |
0.3078 USDT |
| 2025-10-06 |
0.3248 USDT |
1,719,085.5400 |
0.3215 USDT |
0.3150 USDT |
0.3336 USDT |
0.3315 USDT |
| 2025-10-05 |
0.3258 USDT |
1,334,445.5600 |
0.3258 USDT |
0.3162 USDT |
0.3348 USDT |
0.3225 USDT |
| 2025-10-04 |
0.3298 USDT |
1,109,427.6200 |
0.3435 USDT |
0.3120 USDT |
0.3480 USDT |
0.3242 USDT |
| 2025-10-03 |
0.3423 USDT |
2,050,670.4500 |
0.3390 USDT |
0.3312 USDT |
0.3548 USDT |
0.3395 USDT |
| 2025-10-02 |
0.3973 USDT |
7,875,319.3400 |
0.4458 USDT |
0.3249 USDT |
0.4647 USDT |
0.3397 USDT |
| 2025-10-01 |
0.4417 USDT |
2,403,791.0967 |
0.4358 USDT |
0.4247 USDT |
0.4600 USDT |
0.4437 USDT |
| 2025-09-30 |
0.4641 USDT |
7,776,102.2536 |
0.4917 USDT |
0.4313 USDT |
0.4917 USDT |
0.4317 USDT |
| 2025-09-29 |
0.5706 USDT |
14,325,830.5700 |
0.5618 USDT |
0.5430 USDT |
0.6143 USDT |
0.5458 USDT |
| 2025-09-28 |
0.5427 USDT |
21,822,228.5900 |
0.5607 USDT |
0.5285 USDT |
0.5608 USDT |
0.5561 USDT |
| 2025-09-27 |
0.5568 USDT |
8,019,464.2500 |
0.5553 USDT |
0.5407 USDT |
0.5837 USDT |
0.5802 USDT |
| 2025-09-26 |
0.5579 USDT |
17,330,014.9400 |
0.5639 USDT |
0.5337 USDT |
0.5799 USDT |
0.5368 USDT |
| 2025-09-25 |
0.6141 USDT |
9,274,441.0300 |
0.6700 USDT |
0.5721 USDT |
0.6700 USDT |
0.5895 USDT |
| 2025-09-24 |
0.6851 USDT |
14,323,039.7800 |
0.7222 USDT |
0.6586 USDT |
0.7503 USDT |
0.6684 USDT |
| 2025-09-23 |
0.6433 USDT |
1,634,246.3600 |
0.6657 USDT |
0.6153 USDT |
0.6675 USDT |
0.6509 USDT |
| 2025-09-22 |
0.7453 USDT |
14,296,425.2200 |
0.8534 USDT |
0.6963 USDT |
0.8566 USDT |
0.7036 USDT |
| 2025-09-21 |
0.8671 USDT |
9,896,929.7000 |
0.8239 USDT |
0.8113 USDT |
0.9369 USDT |
0.9095 USDT |
| 2025-09-20 |
0.7868 USDT |
24,988,163.4500 |
0.7352 USDT |
0.7352 USDT |
0.8434 USDT |
0.8044 USDT |
| 2025-09-19 |
0.7374 USDT |
17,491,931.0600 |
0.7746 USDT |
0.7123 USDT |
0.7814 USDT |
0.7260 USDT |
| 2025-09-18 |
0.7690 USDT |
26,049,529.9200 |
0.7733 USDT |
0.7408 USDT |
0.8020 USDT |
0.7739 USDT |
| 2025-09-17 |
0.7405 USDT |
12,687,244.6300 |
0.8059 USDT |
0.7144 USDT |
0.8252 USDT |
0.7385 USDT |
| 2025-09-16 |
0.8406 USDT |
17,687,108.9500 |
0.9384 USDT |
0.7763 USDT |
0.9510 USDT |
0.7895 USDT |
| 2025-09-15 |
1.0072 USDT |
10,065,805.9300 |
0.1000 USDT |
0.1000 USDT |
1.6863 USDT |
0.9397 USDT |