Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
2.2482 USDT |
48,246.4200 |
2.2710 USDT |
2.2360 USDT |
2.2780 USDT |
2.2460 USDT |
| 2025-04-13 |
2.2726 USDT |
6,666.9500 |
2.2750 USDT |
2.2660 USDT |
2.2810 USDT |
2.2680 USDT |
| 2025-04-12 |
2.2735 USDT |
7,472.1700 |
2.2570 USDT |
2.2520 USDT |
2.2890 USDT |
2.2840 USDT |
| 2025-04-11 |
2.2641 USDT |
38,346.2300 |
2.2610 USDT |
2.2580 USDT |
2.2750 USDT |
2.2580 USDT |
| 2025-04-10 |
2.2782 USDT |
10,513.3900 |
2.2880 USDT |
2.2680 USDT |
2.2880 USDT |
2.2680 USDT |
| 2025-04-09 |
2.2858 USDT |
6,262.0300 |
2.2800 USDT |
2.2580 USDT |
2.3080 USDT |
2.2910 USDT |
| 2025-04-08 |
2.2761 USDT |
5,334.5600 |
2.2800 USDT |
2.2650 USDT |
2.2920 USDT |
2.2730 USDT |
| 2025-04-07 |
2.2613 USDT |
23,869.2800 |
2.2650 USDT |
2.2470 USDT |
2.2820 USDT |
2.2740 USDT |
| 2025-04-06 |
2.2509 USDT |
12,542.8200 |
2.2770 USDT |
2.2400 USDT |
2.2890 USDT |
2.2450 USDT |
| 2025-04-05 |
2.2803 USDT |
2,558.3400 |
2.2800 USDT |
2.2730 USDT |
2.2910 USDT |
2.2740 USDT |
| 2025-04-04 |
2.2516 USDT |
8,429.8600 |
2.2490 USDT |
2.2360 USDT |
2.3020 USDT |
2.2800 USDT |
| 2025-04-03 |
2.2622 USDT |
8,749.2300 |
2.2500 USDT |
2.2320 USDT |
2.3110 USDT |
2.2590 USDT |
| 2025-04-02 |
2.2478 USDT |
5,769.5500 |
2.2490 USDT |
2.2370 USDT |
2.2580 USDT |
2.2420 USDT |
| 2025-04-01 |
2.2523 USDT |
1,206.9800 |
2.2450 USDT |
2.2370 USDT |
2.2600 USDT |
2.2530 USDT |
| 2025-03-31 |
2.2307 USDT |
1,429.5700 |
2.2360 USDT |
2.2220 USDT |
2.2490 USDT |
2.2490 USDT |
| 2025-03-30 |
2.2569 USDT |
7,157.8300 |
2.2350 USDT |
2.2220 USDT |
2.3000 USDT |
2.2500 USDT |
| 2025-03-29 |
2.2200 USDT |
1,423.1900 |
2.2500 USDT |
2.2050 USDT |
2.2500 USDT |
2.2050 USDT |
| 2025-03-28 |
2.2289 USDT |
5,536.1500 |
2.2430 USDT |
2.2140 USDT |
2.2540 USDT |
2.2430 USDT |
| 2025-03-27 |
2.2634 USDT |
5,638.1900 |
2.2390 USDT |
2.2210 USDT |
2.2880 USDT |
2.2490 USDT |
| 2025-03-26 |
2.2051 USDT |
9,974.7600 |
2.2430 USDT |
2.1570 USDT |
2.2840 USDT |
2.1950 USDT |
| 2025-03-25 |
2.1805 USDT |
46,686.2500 |
2.1270 USDT |
2.1210 USDT |
2.2040 USDT |
2.1530 USDT |
| 2025-03-24 |
2.1364 USDT |
6,070.5500 |
2.0750 USDT |
2.0750 USDT |
2.2000 USDT |
2.1260 USDT |
| 2025-03-23 |
2.0901 USDT |
3,112.9400 |
2.0740 USDT |
2.0740 USDT |
2.0910 USDT |
2.0880 USDT |
| 2025-03-22 |
2.0602 USDT |
2,623.1800 |
2.0580 USDT |
2.0550 USDT |
2.0680 USDT |
2.0640 USDT |
| 2025-03-21 |
2.0625 USDT |
1,909.3200 |
2.0730 USDT |
2.0590 USDT |
2.0740 USDT |
2.0670 USDT |
| 2025-03-20 |
2.0873 USDT |
1,831.0300 |
2.0930 USDT |
2.0630 USDT |
2.0930 USDT |
2.0630 USDT |
| 2025-03-19 |
2.0573 USDT |
2,269.2900 |
2.0580 USDT |
2.0550 USDT |
2.0680 USDT |
2.0680 USDT |
| 2025-03-18 |
2.0438 USDT |
4,470.7100 |
2.0440 USDT |
2.0420 USDT |
2.0470 USDT |
2.0460 USDT |
| 2025-03-17 |
2.0357 USDT |
1,114.4100 |
2.0350 USDT |
2.0330 USDT |
2.0420 USDT |
2.0360 USDT |
| 2025-03-16 |
2.0461 USDT |
3,980.6800 |
2.0450 USDT |
2.0380 USDT |
2.0570 USDT |
2.0380 USDT |
| 2025-03-15 |
2.0430 USDT |
3,654.9600 |
2.0410 USDT |
2.0360 USDT |
2.0480 USDT |
2.0450 USDT |
| 2025-03-14 |
2.0394 USDT |
1,054.9600 |
2.0310 USDT |
2.0270 USDT |
2.0630 USDT |
2.0470 USDT |
| 2025-03-13 |
2.0326 USDT |
386.1000 |
2.0360 USDT |
2.0310 USDT |
2.0360 USDT |
2.0310 USDT |
| 2025-03-12 |
2.0357 USDT |
1,014.5800 |
2.0460 USDT |
2.0210 USDT |
2.0460 USDT |
2.0350 USDT |
| 2025-03-11 |
2.0438 USDT |
7,430.9000 |
2.0340 USDT |
2.0330 USDT |
2.0500 USDT |
2.0470 USDT |
| 2025-03-10 |
2.0521 USDT |
1,109.1100 |
2.0490 USDT |
2.0460 USDT |
2.0630 USDT |
2.0590 USDT |
| 2025-03-09 |
2.0456 USDT |
3,269.2500 |
2.0620 USDT |
2.0340 USDT |
2.0620 USDT |
2.0440 USDT |
| 2025-03-08 |
2.0490 USDT |
5,018.2300 |
2.0430 USDT |
2.0390 USDT |
2.0860 USDT |
2.0840 USDT |
| 2025-03-07 |
2.0415 USDT |
12,774.6800 |
2.0640 USDT |
2.0350 USDT |
2.0680 USDT |
2.0470 USDT |
| 2025-03-06 |
2.0462 USDT |
2,189.9400 |
2.0520 USDT |
2.0400 USDT |
2.0610 USDT |
2.0410 USDT |
| 2025-03-05 |
2.0552 USDT |
2,102.0100 |
2.0500 USDT |
2.0460 USDT |
2.1030 USDT |
2.0560 USDT |
| 2025-03-04 |
2.0575 USDT |
11,192.5800 |
2.0490 USDT |
2.0400 USDT |
2.0960 USDT |
2.0570 USDT |
| 2025-03-03 |
2.0598 USDT |
2,822.2700 |
2.0910 USDT |
2.0170 USDT |
2.0960 USDT |
2.0200 USDT |
| 2025-03-02 |
2.0736 USDT |
11,859.3100 |
2.0460 USDT |
2.0440 USDT |
2.1580 USDT |
2.1400 USDT |
| 2025-03-01 |
2.0382 USDT |
1,104.2200 |
2.0300 USDT |
2.0300 USDT |
2.0490 USDT |
2.0490 USDT |
| 2025-02-28 |
2.0300 USDT |
4,416.6400 |
2.0240 USDT |
2.0200 USDT |
2.0480 USDT |
2.0280 USDT |
| 2025-02-27 |
2.0203 USDT |
388.4700 |
2.0190 USDT |
2.0140 USDT |
2.0300 USDT |
2.0270 USDT |
| 2025-02-26 |
2.0236 USDT |
2,320.1100 |
2.0270 USDT |
2.0100 USDT |
2.0400 USDT |
2.0180 USDT |
| 2025-02-25 |
2.0324 USDT |
19,714.7400 |
2.0630 USDT |
2.0070 USDT |
2.0630 USDT |
2.0450 USDT |
| 2025-02-24 |
2.0521 USDT |
4,103.0700 |
2.0490 USDT |
2.0320 USDT |
2.0670 USDT |
2.0600 USDT |