Identifier on Kucoin: ZKF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
0.0030 USDT |
21,494,572.9547 |
0.0032 USDT |
0.0028 USDT |
0.0034 USDT |
0.0030 USDT |
| 2024-05-14 |
0.0033 USDT |
21,921,833.9754 |
0.0032 USDT |
0.0031 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-05-13 |
0.0033 USDT |
27,482,252.0276 |
0.0037 USDT |
0.0031 USDT |
0.0037 USDT |
0.0032 USDT |
| 2024-05-12 |
0.0036 USDT |
28,953,340.0897 |
0.0031 USDT |
0.0031 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-05-11 |
0.0033 USDT |
16,731,897.8173 |
0.0030 USDT |
0.0029 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-05-10 |
0.0032 USDT |
19,896,818.4168 |
0.0033 USDT |
0.0029 USDT |
0.0035 USDT |
0.0030 USDT |
| 2024-05-09 |
0.0031 USDT |
24,273,990.7817 |
0.0029 USDT |
0.0028 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-05-08 |
0.0029 USDT |
17,086,220.9172 |
0.0031 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-05-07 |
0.0033 USDT |
40,771,106.3630 |
0.0027 USDT |
0.0027 USDT |
0.0036 USDT |
0.0033 USDT |
| 2024-05-06 |
0.0029 USDT |
6,009,502.4014 |
0.0029 USDT |
0.0027 USDT |
0.0031 USDT |
0.0027 USDT |
| 2024-05-05 |
0.0028 USDT |
3,701,206.7745 |
0.0028 USDT |
0.0027 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-05-04 |
0.0028 USDT |
4,958,942.5448 |
0.0027 USDT |
0.0026 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-05-03 |
0.0027 USDT |
21,273,562.3327 |
0.0026 USDT |
0.0025 USDT |
0.0029 USDT |
0.0027 USDT |
| 2024-05-02 |
0.0026 USDT |
4,010,765.1322 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-05-01 |
0.0026 USDT |
12,486,066.0801 |
0.0027 USDT |
0.0024 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-04-30 |
0.0028 USDT |
16,705,007.3990 |
0.0030 USDT |
0.0027 USDT |
0.0030 USDT |
0.0027 USDT |
| 2024-04-29 |
0.0030 USDT |
10,408,771.3487 |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-04-28 |
0.0030 USDT |
21,994,913.8350 |
0.0030 USDT |
0.0028 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-04-27 |
0.0029 USDT |
13,736,968.6938 |
0.0028 USDT |
0.0026 USDT |
0.0032 USDT |
0.0030 USDT |
| 2024-04-26 |
0.0028 USDT |
8,663,916.9577 |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-04-25 |
0.0029 USDT |
5,506,888.9544 |
0.0031 USDT |
0.0028 USDT |
0.0031 USDT |
0.0028 USDT |
| 2024-04-24 |
0.0034 USDT |
8,531,820.2762 |
0.0036 USDT |
0.0031 USDT |
0.0037 USDT |
0.0032 USDT |
| 2024-04-23 |
0.0035 USDT |
9,745,385.2562 |
0.0036 USDT |
0.0034 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-04-22 |
0.0037 USDT |
28,731,204.3323 |
0.0032 USDT |
0.0031 USDT |
0.0043 USDT |
0.0036 USDT |
| 2024-04-21 |
0.0033 USDT |
7,829,242.5656 |
0.0033 USDT |
0.0031 USDT |
0.0035 USDT |
0.0032 USDT |
| 2024-04-20 |
0.0032 USDT |
9,174,228.8343 |
0.0031 USDT |
0.0031 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-04-19 |
0.0032 USDT |
19,620,127.0074 |
0.0032 USDT |
0.0029 USDT |
0.0035 USDT |
0.0032 USDT |
| 2024-04-18 |
0.0032 USDT |
17,528,648.3468 |
0.0031 USDT |
0.0030 USDT |
0.0035 USDT |
0.0032 USDT |
| 2024-04-17 |
0.0030 USDT |
4,802,209.4260 |
0.0032 USDT |
0.0029 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-04-16 |
0.0031 USDT |
17,525,891.8451 |
0.0030 USDT |
0.0028 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-04-15 |
0.0030 USDT |
9,991,580.7243 |
0.0033 USDT |
0.0028 USDT |
0.0033 USDT |
0.0029 USDT |
| 2024-04-14 |
0.0029 USDT |
30,545,721.9400 |
0.0027 USDT |
0.0026 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-04-13 |
0.0030 USDT |
16,243,917.9419 |
0.0032 USDT |
0.0028 USDT |
0.0035 USDT |
0.0029 USDT |
| 2024-04-12 |
0.0036 USDT |
40,876,513.9583 |
0.0042 USDT |
0.0024 USDT |
0.0042 USDT |
0.0032 USDT |
| 2024-04-11 |
0.0043 USDT |
24,150,514.0634 |
0.0047 USDT |
0.0039 USDT |
0.0047 USDT |
0.0043 USDT |
| 2024-04-10 |
0.0049 USDT |
20,938,647.5724 |
0.0054 USDT |
0.0046 USDT |
0.0055 USDT |
0.0047 USDT |
| 2024-04-09 |
0.0059 USDT |
14,054,705.6900 |
0.0064 USDT |
0.0054 USDT |
0.0065 USDT |
0.0055 USDT |
| 2024-04-08 |
0.0061 USDT |
4,491,432.4705 |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-04-07 |
0.0060 USDT |
3,994,590.2994 |
0.0059 USDT |
0.0059 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-04-06 |
0.0059 USDT |
5,439,592.9894 |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-04-05 |
0.0058 USDT |
3,445,131.1265 |
0.0060 USDT |
0.0056 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-04-04 |
0.0060 USDT |
5,197,559.4001 |
0.0059 USDT |
0.0056 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-04-03 |
0.0059 USDT |
10,342,601.3482 |
0.0058 USDT |
0.0054 USDT |
0.0063 USDT |
0.0059 USDT |
| 2024-04-02 |
0.0061 USDT |
12,083,840.9422 |
0.0070 USDT |
0.0057 USDT |
0.0070 USDT |
0.0059 USDT |
| 2024-04-01 |
0.0072 USDT |
24,424,245.6019 |
0.0067 USDT |
0.0065 USDT |
0.0078 USDT |
0.0067 USDT |
| 2024-03-31 |
0.0067 USDT |
6,568,260.7719 |
0.0063 USDT |
0.0063 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-03-30 |
0.0064 USDT |
8,029,716.6290 |
0.0065 USDT |
0.0062 USDT |
0.0069 USDT |
0.0062 USDT |
| 2024-03-29 |
0.0066 USDT |
8,218,857.3373 |
0.0069 USDT |
0.0063 USDT |
0.0070 USDT |
0.0064 USDT |
| 2024-03-28 |
0.0067 USDT |
10,599,666.2139 |
0.0066 USDT |
0.0063 USDT |
0.0075 USDT |
0.0069 USDT |
| 2024-03-27 |
0.0067 USDT |
27,900,165.3121 |
0.0071 USDT |
0.0063 USDT |
0.0072 USDT |
0.0065 USDT |