Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0248 USDT |
164,748.3000 |
0.0253 USDT |
0.0242 USDT |
0.0253 USDT |
0.0244 USDT |
| 2026-02-07 |
0.0248 USDT |
584,545.4000 |
0.0252 USDT |
0.0241 USDT |
0.0254 USDT |
0.0253 USDT |
| 2026-02-06 |
0.0236 USDT |
588,268.2000 |
0.0230 USDT |
0.0213 USDT |
0.0259 USDT |
0.0253 USDT |
| 2026-02-05 |
0.0252 USDT |
1,326,787.5000 |
0.0278 USDT |
0.0227 USDT |
0.0289 USDT |
0.0234 USDT |
| 2026-02-04 |
0.0288 USDT |
1,694,742.7000 |
0.0285 USDT |
0.0261 USDT |
0.0580 USDT |
0.0278 USDT |
| 2026-02-03 |
0.0298 USDT |
651,447.1000 |
0.0299 USDT |
0.0291 USDT |
0.0304 USDT |
0.0296 USDT |
| 2026-02-02 |
0.0299 USDT |
557,877.1000 |
0.0297 USDT |
0.0290 USDT |
0.0307 USDT |
0.0301 USDT |
| 2026-02-01 |
0.0317 USDT |
1,205,703.4000 |
0.0313 USDT |
0.0306 USDT |
0.0324 USDT |
0.0312 USDT |
| 2026-01-31 |
0.0336 USDT |
202,773.2000 |
0.0343 USDT |
0.0330 USDT |
0.0343 USDT |
0.0330 USDT |
| 2026-01-30 |
0.0342 USDT |
1,418,249.2000 |
0.0340 USDT |
0.0330 USDT |
0.0371 USDT |
0.0343 USDT |
| 2026-01-29 |
0.0342 USDT |
753,226.6000 |
0.0356 USDT |
0.0333 USDT |
0.0356 USDT |
0.0339 USDT |
| 2026-01-28 |
0.0362 USDT |
1,222,556.8000 |
0.0366 USDT |
0.0351 USDT |
0.0377 USDT |
0.0356 USDT |
| 2026-01-27 |
0.0366 USDT |
419,417.1000 |
0.0367 USDT |
0.0357 USDT |
0.0372 USDT |
0.0360 USDT |
| 2026-01-26 |
0.0365 USDT |
1,752,854.3000 |
0.0355 USDT |
0.0354 USDT |
0.0374 USDT |
0.0373 USDT |
| 2026-01-25 |
0.0371 USDT |
3,220,684.4000 |
0.0367 USDT |
0.0356 USDT |
0.0382 USDT |
0.0356 USDT |
| 2026-01-24 |
0.0362 USDT |
2,364,925.7000 |
0.0358 USDT |
0.0351 USDT |
0.0374 USDT |
0.0372 USDT |
| 2026-01-23 |
0.0367 USDT |
6,010,959.3000 |
0.0370 USDT |
0.0325 USDT |
0.0423 USDT |
0.0375 USDT |
| 2026-01-22 |
0.0373 USDT |
795,784.0000 |
0.0377 USDT |
0.0365 USDT |
0.0381 USDT |
0.0370 USDT |
| 2026-01-21 |
0.0378 USDT |
1,096,867.7000 |
0.0367 USDT |
0.0367 USDT |
0.0386 USDT |
0.0378 USDT |
| 2026-01-20 |
0.0385 USDT |
1,859,081.4000 |
0.0400 USDT |
0.0373 USDT |
0.0406 USDT |
0.0379 USDT |
| 2026-01-19 |
0.0374 USDT |
3,251,103.8000 |
0.0385 USDT |
0.0307 USDT |
0.0530 USDT |
0.0420 USDT |
| 2026-01-18 |
0.0403 USDT |
366,872.1000 |
0.0411 USDT |
0.0397 USDT |
0.0416 USDT |
0.0401 USDT |
| 2026-01-17 |
0.0420 USDT |
620,021.8000 |
0.0413 USDT |
0.0410 USDT |
0.0429 USDT |
0.0415 USDT |
| 2026-01-16 |
0.0396 USDT |
993,268.4000 |
0.0396 USDT |
0.0384 USDT |
0.0404 USDT |
0.0400 USDT |
| 2026-01-15 |
0.0415 USDT |
473,076.5000 |
0.0419 USDT |
0.0404 USDT |
0.0426 USDT |
0.0422 USDT |
| 2026-01-14 |
0.0436 USDT |
694,874.1000 |
0.0438 USDT |
0.0411 USDT |
0.0451 USDT |
0.0428 USDT |
| 2026-01-13 |
0.0427 USDT |
559,058.9000 |
0.0411 USDT |
0.0410 USDT |
0.0443 USDT |
0.0435 USDT |
| 2026-01-12 |
0.0414 USDT |
696,125.6000 |
0.0419 USDT |
0.0401 USDT |
0.0430 USDT |
0.0413 USDT |
| 2026-01-11 |
0.0428 USDT |
503,000.0000 |
0.0425 USDT |
0.0422 USDT |
0.0434 USDT |
0.0427 USDT |
| 2026-01-10 |
0.0437 USDT |
504,992.3000 |
0.0441 USDT |
0.0430 USDT |
0.0446 USDT |
0.0436 USDT |
| 2026-01-09 |
0.0441 USDT |
444,968.2000 |
0.0443 USDT |
0.0431 USDT |
0.0448 USDT |
0.0438 USDT |
| 2026-01-08 |
0.0434 USDT |
928,529.9000 |
0.0450 USDT |
0.0421 USDT |
0.0451 USDT |
0.0443 USDT |
| 2026-01-07 |
0.0457 USDT |
673,916.8000 |
0.0460 USDT |
0.0449 USDT |
0.0469 USDT |
0.0451 USDT |
| 2026-01-06 |
0.0457 USDT |
1,231,249.6000 |
0.0463 USDT |
0.0437 USDT |
0.0472 USDT |
0.0460 USDT |
| 2026-01-05 |
0.0454 USDT |
1,360,259.4000 |
0.0444 USDT |
0.0441 USDT |
0.0500 USDT |
0.0466 USDT |
| 2026-01-04 |
0.0437 USDT |
634,794.8000 |
0.0431 USDT |
0.0429 USDT |
0.0445 USDT |
0.0440 USDT |
| 2026-01-03 |
0.0445 USDT |
1,779,961.8000 |
0.0454 USDT |
0.0429 USDT |
0.0489 USDT |
0.0432 USDT |
| 2026-01-02 |
0.0400 USDT |
771,122.1000 |
0.0392 USDT |
0.0385 USDT |
0.0420 USDT |
0.0399 USDT |
| 2026-01-01 |
0.0390 USDT |
777,958.7000 |
0.0384 USDT |
0.0375 USDT |
0.0410 USDT |
0.0397 USDT |
| 2025-12-31 |
0.0371 USDT |
448,394.5000 |
0.0380 USDT |
0.0360 USDT |
0.0383 USDT |
0.0374 USDT |
| 2025-12-30 |
0.0376 USDT |
206,083.4000 |
0.0381 USDT |
0.0371 USDT |
0.0382 USDT |
0.0379 USDT |
| 2025-12-29 |
0.0390 USDT |
567,213.9000 |
0.0383 USDT |
0.0376 USDT |
0.0401 USDT |
0.0380 USDT |
| 2025-12-28 |
0.0387 USDT |
423,921.8000 |
0.0393 USDT |
0.0375 USDT |
0.0396 USDT |
0.0378 USDT |
| 2025-12-27 |
0.0389 USDT |
780,046.2000 |
0.0391 USDT |
0.0371 USDT |
0.0396 USDT |
0.0391 USDT |
| 2025-12-26 |
0.0384 USDT |
697,963.8000 |
0.0387 USDT |
0.0375 USDT |
0.0397 USDT |
0.0392 USDT |
| 2025-12-25 |
0.0396 USDT |
1,130,548.5000 |
0.0398 USDT |
0.0386 USDT |
0.0405 USDT |
0.0391 USDT |
| 2025-12-24 |
0.0369 USDT |
728,220.9000 |
0.0379 USDT |
0.0360 USDT |
0.0381 USDT |
0.0380 USDT |
| 2025-12-23 |
0.0372 USDT |
677,608.8000 |
0.0377 USDT |
0.0362 USDT |
0.0382 USDT |
0.0377 USDT |
| 2025-12-22 |
0.0379 USDT |
341,658.2000 |
0.0374 USDT |
0.0369 USDT |
0.0387 USDT |
0.0381 USDT |
| 2025-12-21 |
0.0389 USDT |
727,789.3000 |
0.0396 USDT |
0.0370 USDT |
0.0404 USDT |
0.0374 USDT |