Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
2.0057 USDT |
1,028.0900 |
2.0080 USDT |
2.0050 USDT |
2.0090 USDT |
2.0050 USDT |
| 2025-06-02 |
2.0067 USDT |
6,036.1100 |
2.0070 USDT |
2.0030 USDT |
2.0090 USDT |
2.0060 USDT |
| 2025-06-01 |
1.9917 USDT |
111,415.2200 |
2.0060 USDT |
1.9750 USDT |
2.0070 USDT |
2.0050 USDT |
| 2025-05-31 |
2.0068 USDT |
29,172.0100 |
2.0060 USDT |
2.0040 USDT |
2.0100 USDT |
2.0060 USDT |
| 2025-05-30 |
2.0107 USDT |
39,130.6000 |
2.0120 USDT |
2.0060 USDT |
2.0150 USDT |
2.0100 USDT |
| 2025-05-29 |
2.0130 USDT |
25,998.4200 |
2.0210 USDT |
2.0020 USDT |
2.0250 USDT |
2.0130 USDT |
| 2025-05-28 |
2.0266 USDT |
57,426.5700 |
2.0290 USDT |
2.0180 USDT |
2.0330 USDT |
2.0310 USDT |
| 2025-05-27 |
2.0358 USDT |
17,686.7400 |
2.0390 USDT |
2.0320 USDT |
2.0390 USDT |
2.0350 USDT |
| 2025-05-26 |
2.0391 USDT |
16,059.0500 |
2.0400 USDT |
2.0330 USDT |
2.0420 USDT |
2.0330 USDT |
| 2025-05-25 |
2.0363 USDT |
56,919.3800 |
2.0480 USDT |
2.0280 USDT |
2.0490 USDT |
2.0380 USDT |
| 2025-05-24 |
2.0372 USDT |
170,879.5400 |
2.0230 USDT |
2.0220 USDT |
2.0510 USDT |
2.0330 USDT |
| 2025-05-23 |
2.0367 USDT |
80,132.3900 |
2.0440 USDT |
2.0150 USDT |
2.0470 USDT |
2.0150 USDT |
| 2025-05-22 |
2.0469 USDT |
9,699.0200 |
2.0490 USDT |
2.0360 USDT |
2.0590 USDT |
2.0520 USDT |
| 2025-05-21 |
2.0551 USDT |
15,639.9700 |
2.0530 USDT |
2.0420 USDT |
2.0630 USDT |
2.0490 USDT |
| 2025-05-20 |
2.0533 USDT |
11,553.4600 |
2.0600 USDT |
2.0460 USDT |
2.0600 USDT |
2.0520 USDT |
| 2025-05-19 |
2.0544 USDT |
8,611.8500 |
2.0630 USDT |
2.0460 USDT |
2.0690 USDT |
2.0460 USDT |
| 2025-05-18 |
2.0606 USDT |
7,558.7200 |
2.0570 USDT |
2.0410 USDT |
2.0790 USDT |
2.0450 USDT |
| 2025-05-17 |
2.0663 USDT |
14,711.6600 |
2.0640 USDT |
2.0570 USDT |
2.0760 USDT |
2.0690 USDT |
| 2025-05-16 |
2.0091 USDT |
45,066.3800 |
2.0600 USDT |
1.9040 USDT |
2.0670 USDT |
2.0670 USDT |
| 2025-05-15 |
2.0564 USDT |
8,250.3000 |
2.0600 USDT |
2.0480 USDT |
2.0610 USDT |
2.0560 USDT |
| 2025-05-14 |
2.0991 USDT |
67,927.8600 |
2.1130 USDT |
2.0480 USDT |
2.1140 USDT |
2.0640 USDT |
| 2025-05-13 |
2.1304 USDT |
92,210.2700 |
2.1500 USDT |
2.1070 USDT |
2.1830 USDT |
2.1090 USDT |
| 2025-05-12 |
2.1762 USDT |
4,765.2900 |
2.1740 USDT |
2.1550 USDT |
2.1900 USDT |
2.1660 USDT |
| 2025-05-11 |
2.1829 USDT |
5,323.8700 |
2.1940 USDT |
2.1750 USDT |
2.1950 USDT |
2.1750 USDT |
| 2025-05-10 |
2.1962 USDT |
2,525.1600 |
2.1790 USDT |
2.1730 USDT |
2.2050 USDT |
2.1930 USDT |
| 2025-05-09 |
2.1615 USDT |
2,055.0000 |
2.1580 USDT |
2.1580 USDT |
2.1640 USDT |
2.1620 USDT |
| 2025-05-08 |
2.1458 USDT |
4,205.7200 |
2.1270 USDT |
2.1250 USDT |
2.1530 USDT |
2.1520 USDT |
| 2025-05-07 |
2.1143 USDT |
24,519.0300 |
2.1240 USDT |
2.1030 USDT |
2.1280 USDT |
2.1220 USDT |
| 2025-05-06 |
2.1252 USDT |
1,359.4200 |
2.1280 USDT |
2.1230 USDT |
2.1280 USDT |
2.1240 USDT |
| 2025-05-05 |
2.1278 USDT |
3,379.5900 |
2.1260 USDT |
2.1220 USDT |
2.1320 USDT |
2.1280 USDT |
| 2025-05-04 |
2.1268 USDT |
1,088.9800 |
2.1270 USDT |
2.1260 USDT |
2.1270 USDT |
2.1260 USDT |
| 2025-05-03 |
2.1274 USDT |
3,416.4600 |
2.1310 USDT |
2.1270 USDT |
2.1310 USDT |
2.1270 USDT |
| 2025-05-02 |
2.1329 USDT |
2,435.7700 |
2.1380 USDT |
2.1300 USDT |
2.1390 USDT |
2.1320 USDT |
| 2025-05-01 |
2.1364 USDT |
12,824.5500 |
2.1390 USDT |
2.1310 USDT |
2.1440 USDT |
2.1360 USDT |
| 2025-04-30 |
2.1340 USDT |
2,143.0200 |
2.1440 USDT |
2.1280 USDT |
2.1460 USDT |
2.1430 USDT |
| 2025-04-29 |
2.1506 USDT |
2,460.1400 |
2.1580 USDT |
2.1360 USDT |
2.1590 USDT |
2.1450 USDT |
| 2025-04-28 |
2.1513 USDT |
284,111.9800 |
2.1540 USDT |
2.1400 USDT |
2.1640 USDT |
2.1550 USDT |
| 2025-04-27 |
2.1548 USDT |
179,325.5900 |
2.1540 USDT |
2.1510 USDT |
2.1600 USDT |
2.1570 USDT |
| 2025-04-26 |
2.1638 USDT |
1,141.9200 |
2.1640 USDT |
2.1610 USDT |
2.1650 USDT |
2.1630 USDT |
| 2025-04-25 |
2.1690 USDT |
1,092.4700 |
2.1740 USDT |
2.1670 USDT |
2.1740 USDT |
2.1700 USDT |
| 2025-04-24 |
2.1817 USDT |
3,152.9200 |
2.1850 USDT |
2.1770 USDT |
2.1860 USDT |
2.1790 USDT |
| 2025-04-23 |
2.1941 USDT |
384.5200 |
2.2030 USDT |
2.1880 USDT |
2.2030 USDT |
2.1920 USDT |
| 2025-04-22 |
2.1958 USDT |
652.9000 |
2.2000 USDT |
2.1930 USDT |
2.2000 USDT |
2.1970 USDT |
| 2025-04-21 |
2.1990 USDT |
4,073.5100 |
2.2050 USDT |
2.1910 USDT |
2.2190 USDT |
2.1960 USDT |
| 2025-04-20 |
2.2140 USDT |
1,939.5100 |
2.2220 USDT |
2.2020 USDT |
2.2220 USDT |
2.2090 USDT |
| 2025-04-19 |
2.1965 USDT |
1,926.6800 |
2.1950 USDT |
2.1930 USDT |
2.2030 USDT |
2.2010 USDT |
| 2025-04-18 |
2.2015 USDT |
6,339.4300 |
2.2050 USDT |
2.1940 USDT |
2.2250 USDT |
2.2050 USDT |
| 2025-04-17 |
2.2055 USDT |
24,038.5000 |
2.2230 USDT |
2.1960 USDT |
2.2230 USDT |
2.1980 USDT |
| 2025-04-16 |
2.2381 USDT |
70,540.9500 |
2.2370 USDT |
2.2320 USDT |
2.2420 USDT |
2.2350 USDT |
| 2025-04-15 |
2.2446 USDT |
31,316.5300 |
2.2430 USDT |
2.2350 USDT |
2.2520 USDT |
2.2370 USDT |