Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.1840 USDT |
2,399,170.4900 |
0.1980 USDT |
0.1710 USDT |
0.2040 USDT |
0.1750 USDT |
| 2025-07-22 |
0.2049 USDT |
3,131,558.8300 |
0.1950 USDT |
0.1880 USDT |
0.2260 USDT |
0.2180 USDT |
| 2025-07-21 |
0.1883 USDT |
1,644,772.9800 |
0.1830 USDT |
0.1820 USDT |
0.1970 USDT |
0.1920 USDT |
| 2025-07-20 |
0.1782 USDT |
1,582,338.8300 |
0.1690 USDT |
0.1680 USDT |
0.1870 USDT |
0.1830 USDT |
| 2025-07-19 |
0.1745 USDT |
1,800,795.9400 |
0.1800 USDT |
0.1670 USDT |
0.1810 USDT |
0.1680 USDT |
| 2025-07-18 |
0.1757 USDT |
1,919,127.8700 |
0.1720 USDT |
0.1700 USDT |
0.1810 USDT |
0.1770 USDT |
| 2025-07-17 |
0.1701 USDT |
1,960,580.3600 |
0.1710 USDT |
0.1650 USDT |
0.1760 USDT |
0.1730 USDT |
| 2025-07-16 |
0.1707 USDT |
1,479,767.9800 |
0.1710 USDT |
0.1660 USDT |
0.1810 USDT |
0.1710 USDT |
| 2025-07-15 |
0.1708 USDT |
1,606,972.4100 |
0.1780 USDT |
0.1630 USDT |
0.1790 USDT |
0.1640 USDT |
| 2025-07-14 |
0.1823 USDT |
1,968,133.7300 |
0.1820 USDT |
0.1770 USDT |
0.1880 USDT |
0.1810 USDT |
| 2025-07-13 |
0.1809 USDT |
410,460.4800 |
0.1810 USDT |
0.1760 USDT |
0.1860 USDT |
0.1830 USDT |
| 2025-07-12 |
0.1918 USDT |
4,496,142.4200 |
0.2040 USDT |
0.1750 USDT |
0.2060 USDT |
0.1770 USDT |
| 2025-07-11 |
0.1939 USDT |
6,652,494.1100 |
0.1730 USDT |
0.1680 USDT |
0.2260 USDT |
0.2070 USDT |
| 2025-07-10 |
0.1661 USDT |
1,680,462.8100 |
0.1660 USDT |
0.1630 USDT |
0.1680 USDT |
0.1650 USDT |
| 2025-07-09 |
0.1602 USDT |
2,025,331.6700 |
0.1610 USDT |
0.1570 USDT |
0.1630 USDT |
0.1590 USDT |
| 2025-07-08 |
0.1663 USDT |
3,473,274.1800 |
0.1700 USDT |
0.1580 USDT |
0.1740 USDT |
0.1640 USDT |
| 2025-07-07 |
0.1752 USDT |
3,182,121.7800 |
0.1730 USDT |
0.1700 USDT |
0.1810 USDT |
0.1730 USDT |
| 2025-07-06 |
0.1748 USDT |
1,815,729.5900 |
0.1710 USDT |
0.1690 USDT |
0.1820 USDT |
0.1780 USDT |
| 2025-07-05 |
0.1734 USDT |
4,552,779.8000 |
0.1660 USDT |
0.1660 USDT |
0.1920 USDT |
0.1700 USDT |
| 2025-07-04 |
0.1741 USDT |
3,613,097.8500 |
0.1800 USDT |
0.1640 USDT |
0.1840 USDT |
0.1680 USDT |
| 2025-07-03 |
0.1883 USDT |
1,262,278.3700 |
0.1900 USDT |
0.1850 USDT |
0.1920 USDT |
0.1890 USDT |
| 2025-07-02 |
0.1824 USDT |
2,967,204.6100 |
0.1940 USDT |
0.1740 USDT |
0.1940 USDT |
0.1890 USDT |
| 2025-07-01 |
0.1984 USDT |
2,349,840.4500 |
0.2040 USDT |
0.1910 USDT |
0.2060 USDT |
0.1940 USDT |
| 2025-06-30 |
0.2120 USDT |
1,319,077.6000 |
0.2210 USDT |
0.2030 USDT |
0.2260 USDT |
0.2050 USDT |
| 2025-06-29 |
0.2076 USDT |
1,925,786.8800 |
0.2040 USDT |
0.2000 USDT |
0.2160 USDT |
0.2020 USDT |
| 2025-06-28 |
0.2068 USDT |
2,427,787.6300 |
0.2030 USDT |
0.2020 USDT |
0.2170 USDT |
0.2050 USDT |
| 2025-06-27 |
0.2050 USDT |
2,989,667.3400 |
0.2040 USDT |
0.1970 USDT |
0.2100 USDT |
0.2030 USDT |
| 2025-06-26 |
0.2057 USDT |
4,500,536.9800 |
0.2200 USDT |
0.1890 USDT |
0.2270 USDT |
0.1940 USDT |
| 2025-06-25 |
0.2101 USDT |
1,673,750.9200 |
0.2170 USDT |
0.2010 USDT |
0.2230 USDT |
0.2100 USDT |
| 2025-06-24 |
0.2569 USDT |
969,874.6800 |
0.2650 USDT |
0.2420 USDT |
0.2700 USDT |
0.2440 USDT |
| 2025-06-23 |
0.2346 USDT |
2,908,122.6000 |
0.2570 USDT |
0.2200 USDT |
0.2580 USDT |
0.2370 USDT |
| 2025-06-22 |
0.2702 USDT |
1,071,562.7400 |
0.2890 USDT |
0.2510 USDT |
0.2900 USDT |
0.2530 USDT |
| 2025-06-21 |
0.3051 USDT |
1,688,606.4100 |
0.3350 USDT |
0.2660 USDT |
0.3450 USDT |
0.2860 USDT |
| 2025-06-20 |
0.3093 USDT |
3,911,269.2400 |
0.3210 USDT |
0.2720 USDT |
0.3560 USDT |
0.3230 USDT |
| 2025-06-19 |
0.3316 USDT |
3,195,339.6500 |
0.3410 USDT |
0.3050 USDT |
0.3560 USDT |
0.3230 USDT |
| 2025-06-18 |
0.3760 USDT |
1,936,430.5700 |
0.3860 USDT |
0.3430 USDT |
0.4070 USDT |
0.3780 USDT |
| 2025-06-17 |
0.4971 USDT |
6,154,094.8300 |
0.6390 USDT |
0.3890 USDT |
0.6740 USDT |
0.4070 USDT |
| 2025-06-16 |
0.3758 USDT |
8,793,841.1700 |
0.3190 USDT |
0.3010 USDT |
0.4560 USDT |
0.3850 USDT |
| 2025-06-15 |
0.4106 USDT |
11,703,260.9200 |
1.9790 USDT |
0.2530 USDT |
1.9790 USDT |
0.3190 USDT |
| 2025-06-14 |
1.9782 USDT |
14,809.6800 |
1.9980 USDT |
1.9410 USDT |
1.9990 USDT |
1.9780 USDT |
| 2025-06-13 |
1.9937 USDT |
468.1500 |
1.9950 USDT |
1.9910 USDT |
1.9980 USDT |
1.9980 USDT |
| 2025-06-12 |
1.9945 USDT |
671.3000 |
1.9940 USDT |
1.9910 USDT |
1.9960 USDT |
1.9940 USDT |
| 2025-06-11 |
1.9952 USDT |
3,311.9100 |
1.9970 USDT |
1.9930 USDT |
1.9990 USDT |
1.9930 USDT |
| 2025-06-10 |
2.0018 USDT |
7,485.5100 |
2.0040 USDT |
1.9980 USDT |
2.0090 USDT |
2.0060 USDT |
| 2025-06-09 |
2.0050 USDT |
13.2900 |
2.0050 USDT |
2.0040 USDT |
2.0050 USDT |
2.0040 USDT |
| 2025-06-08 |
2.0058 USDT |
3,237.3100 |
2.0070 USDT |
2.0030 USDT |
2.0120 USDT |
2.0030 USDT |
| 2025-06-07 |
2.0032 USDT |
1,323.3500 |
2.0020 USDT |
2.0000 USDT |
2.0080 USDT |
2.0050 USDT |
| 2025-06-06 |
2.0044 USDT |
1,681.6600 |
2.0070 USDT |
2.0020 USDT |
2.0070 USDT |
2.0030 USDT |
| 2025-06-05 |
2.0023 USDT |
2,939.5400 |
2.0030 USDT |
2.0000 USDT |
2.0050 USDT |
2.0020 USDT |
| 2025-06-04 |
2.0037 USDT |
938.4900 |
2.0040 USDT |
2.0000 USDT |
2.0060 USDT |
2.0040 USDT |