Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0404 USDT |
834,545.5000 |
0.0398 USDT |
0.0393 USDT |
0.0429 USDT |
0.0397 USDT |
| 2025-12-19 |
0.0379 USDT |
732,307.1000 |
0.0376 USDT |
0.0364 USDT |
0.0399 USDT |
0.0390 USDT |
| 2025-12-18 |
0.0385 USDT |
497,477.3000 |
0.0381 USDT |
0.0372 USDT |
0.0401 USDT |
0.0395 USDT |
| 2025-12-17 |
0.0395 USDT |
753,615.0000 |
0.0403 USDT |
0.0379 USDT |
0.0412 USDT |
0.0386 USDT |
| 2025-12-16 |
0.0396 USDT |
557,150.2000 |
0.0402 USDT |
0.0387 USDT |
0.0406 USDT |
0.0400 USDT |
| 2025-12-15 |
0.0406 USDT |
655,502.4000 |
0.0418 USDT |
0.0389 USDT |
0.0428 USDT |
0.0398 USDT |
| 2025-12-14 |
0.0425 USDT |
314,445.7000 |
0.0439 USDT |
0.0415 USDT |
0.0440 USDT |
0.0423 USDT |
| 2025-12-13 |
0.0439 USDT |
115,338.4000 |
0.0442 USDT |
0.0433 USDT |
0.0447 USDT |
0.0439 USDT |
| 2025-12-12 |
0.0433 USDT |
807,684.9000 |
0.0444 USDT |
0.0418 USDT |
0.0450 USDT |
0.0434 USDT |
| 2025-12-11 |
0.0438 USDT |
472,195.6000 |
0.0454 USDT |
0.0424 USDT |
0.0456 USDT |
0.0424 USDT |
| 2025-12-10 |
0.0467 USDT |
467,516.4000 |
0.0468 USDT |
0.0454 USDT |
0.0484 USDT |
0.0472 USDT |
| 2025-12-09 |
0.0464 USDT |
523,176.1000 |
0.0458 USDT |
0.0449 USDT |
0.0490 USDT |
0.0473 USDT |
| 2025-12-08 |
0.0464 USDT |
344,783.1000 |
0.0450 USDT |
0.0449 USDT |
0.0477 USDT |
0.0463 USDT |
| 2025-12-07 |
0.0459 USDT |
841,468.9000 |
0.0463 USDT |
0.0440 USDT |
0.0499 USDT |
0.0468 USDT |
| 2025-12-06 |
0.0453 USDT |
425,254.2000 |
0.0445 USDT |
0.0442 USDT |
0.0466 USDT |
0.0460 USDT |
| 2025-12-05 |
0.0466 USDT |
823,705.3000 |
0.0472 USDT |
0.0431 USDT |
0.0494 USDT |
0.0444 USDT |
| 2025-12-04 |
0.0478 USDT |
493,191.4000 |
0.0493 USDT |
0.0463 USDT |
0.0496 USDT |
0.0472 USDT |
| 2025-12-03 |
0.0487 USDT |
825,397.4000 |
0.0478 USDT |
0.0445 USDT |
0.0496 USDT |
0.0491 USDT |
| 2025-12-02 |
0.0460 USDT |
304,570.8000 |
0.0448 USDT |
0.0437 USDT |
0.0493 USDT |
0.0485 USDT |
| 2025-12-01 |
0.0444 USDT |
909,470.9000 |
0.0479 USDT |
0.0428 USDT |
0.0479 USDT |
0.0444 USDT |
| 2025-11-30 |
0.0482 USDT |
709,770.9000 |
0.0475 USDT |
0.0472 USDT |
0.0496 USDT |
0.0493 USDT |
| 2025-11-29 |
0.0483 USDT |
412,246.5000 |
0.0486 USDT |
0.0471 USDT |
0.0497 USDT |
0.0476 USDT |
| 2025-11-28 |
0.0495 USDT |
773,712.3000 |
0.0502 USDT |
0.0484 USDT |
0.0540 USDT |
0.0488 USDT |
| 2025-11-27 |
0.0504 USDT |
331,396.3000 |
0.0506 USDT |
0.0498 USDT |
0.0511 USDT |
0.0506 USDT |
| 2025-11-26 |
0.0496 USDT |
709,853.7000 |
0.0506 USDT |
0.0483 USDT |
0.0507 USDT |
0.0504 USDT |
| 2025-11-25 |
0.0501 USDT |
1,629,161.0000 |
0.0486 USDT |
0.0480 USDT |
0.0524 USDT |
0.0500 USDT |
| 2025-11-24 |
0.0467 USDT |
551,308.5000 |
0.0460 USDT |
0.0454 USDT |
0.0476 USDT |
0.0474 USDT |
| 2025-11-23 |
0.0472 USDT |
163,650.0000 |
0.0465 USDT |
0.0464 USDT |
0.0481 USDT |
0.0468 USDT |
| 2025-11-22 |
0.0464 USDT |
283,761.5000 |
0.0472 USDT |
0.0449 USDT |
0.0477 USDT |
0.0458 USDT |
| 2025-11-21 |
0.0469 USDT |
1,302,336.1300 |
0.0504 USDT |
0.0436 USDT |
0.0512 USDT |
0.0460 USDT |
| 2025-11-20 |
0.0526 USDT |
478,102.6000 |
0.0524 USDT |
0.0501 USDT |
0.0549 USDT |
0.0501 USDT |
| 2025-11-19 |
0.0531 USDT |
633,596.5000 |
0.0543 USDT |
0.0505 USDT |
0.0544 USDT |
0.0505 USDT |
| 2025-11-18 |
0.0537 USDT |
2,055,873.8000 |
0.0531 USDT |
0.0525 USDT |
0.0870 USDT |
0.0531 USDT |
| 2025-11-17 |
0.0552 USDT |
1,155,995.3000 |
0.0550 USDT |
0.0524 USDT |
0.0564 USDT |
0.0532 USDT |
| 2025-11-16 |
0.0558 USDT |
360,659.6000 |
0.0565 USDT |
0.0537 USDT |
0.0594 USDT |
0.0550 USDT |
| 2025-11-15 |
0.0568 USDT |
236,692.8000 |
0.0557 USDT |
0.0557 USDT |
0.0579 USDT |
0.0579 USDT |
| 2025-11-14 |
0.0562 USDT |
667,232.3000 |
0.0574 USDT |
0.0500 USDT |
0.0584 USDT |
0.0560 USDT |
| 2025-11-13 |
0.0579 USDT |
970,117.4000 |
0.0594 USDT |
0.0553 USDT |
0.0620 USDT |
0.0561 USDT |
| 2025-11-12 |
0.0636 USDT |
101,723.2000 |
0.0633 USDT |
0.0620 USDT |
0.0645 USDT |
0.0631 USDT |
| 2025-11-11 |
0.0653 USDT |
958,423.7000 |
0.0693 USDT |
0.0554 USDT |
0.0707 USDT |
0.0653 USDT |
| 2025-11-10 |
0.0703 USDT |
458,106.8000 |
0.0705 USDT |
0.0677 USDT |
0.0727 USDT |
0.0706 USDT |
| 2025-11-09 |
0.0713 USDT |
345,887.8000 |
0.0717 USDT |
0.0675 USDT |
0.0842 USDT |
0.0726 USDT |
| 2025-11-08 |
0.0706 USDT |
1,783,237.8000 |
0.0731 USDT |
0.0689 USDT |
0.0746 USDT |
0.0691 USDT |
| 2025-11-07 |
0.0711 USDT |
4,658,310.1000 |
0.0733 USDT |
0.0681 USDT |
0.0750 USDT |
0.0701 USDT |
| 2025-11-06 |
0.0657 USDT |
5,151,263.9000 |
0.0622 USDT |
0.0596 USDT |
0.0727 USDT |
0.0711 USDT |
| 2025-11-05 |
0.0635 USDT |
7,269,837.4600 |
0.0549 USDT |
0.0513 USDT |
0.0820 USDT |
0.0736 USDT |
| 2025-11-04 |
0.0589 USDT |
865,041.5000 |
0.0593 USDT |
0.0561 USDT |
0.0618 USDT |
0.0581 USDT |
| 2025-11-03 |
0.0645 USDT |
2,359,381.8000 |
0.0707 USDT |
0.0561 USDT |
0.0742 USDT |
0.0588 USDT |
| 2025-11-02 |
0.0751 USDT |
1,549,910.2000 |
0.0663 USDT |
0.0641 USDT |
0.0900 USDT |
0.0703 USDT |
| 2025-11-01 |
0.0639 USDT |
101,033.2000 |
0.0630 USDT |
0.0623 USDT |
0.0654 USDT |
0.0648 USDT |