Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
2.0101 USDT |
3,148.1400 |
2.0170 USDT |
2.0030 USDT |
2.0200 USDT |
2.0030 USDT |
| 2025-01-03 |
2.0214 USDT |
8,378.0000 |
2.0160 USDT |
2.0130 USDT |
2.0300 USDT |
2.0160 USDT |
| 2025-01-02 |
2.0224 USDT |
12,188.4700 |
2.0280 USDT |
2.0150 USDT |
2.0280 USDT |
2.0150 USDT |
| 2025-01-01 |
2.0234 USDT |
10,821.9000 |
2.0250 USDT |
2.0110 USDT |
2.0280 USDT |
2.0200 USDT |
| 2024-12-31 |
2.0397 USDT |
13,060.0200 |
2.0370 USDT |
2.0250 USDT |
2.0510 USDT |
2.0280 USDT |
| 2024-12-30 |
2.0286 USDT |
25,170.5400 |
2.0340 USDT |
2.0210 USDT |
2.0420 USDT |
2.0380 USDT |
| 2024-12-29 |
2.0243 USDT |
22,971.4400 |
2.0580 USDT |
2.0160 USDT |
2.0580 USDT |
2.0270 USDT |
| 2024-12-28 |
2.0693 USDT |
7,248.5300 |
2.0710 USDT |
2.0510 USDT |
2.0750 USDT |
2.0600 USDT |
| 2024-12-27 |
2.0463 USDT |
5,101.9100 |
2.0510 USDT |
2.0340 USDT |
2.0720 USDT |
2.0590 USDT |
| 2024-12-26 |
2.0234 USDT |
18,273.6100 |
2.0170 USDT |
1.9920 USDT |
2.0700 USDT |
2.0540 USDT |
| 2024-12-25 |
2.0209 USDT |
17,290.9200 |
1.9960 USDT |
1.9830 USDT |
2.0630 USDT |
2.0220 USDT |
| 2024-12-24 |
1.9863 USDT |
2,162.8200 |
1.9670 USDT |
1.9580 USDT |
2.0010 USDT |
1.9960 USDT |
| 2024-12-23 |
1.9527 USDT |
6,142.8200 |
1.9420 USDT |
1.9390 USDT |
1.9760 USDT |
1.9700 USDT |
| 2024-12-22 |
1.9564 USDT |
18,948.1100 |
1.9690 USDT |
1.9390 USDT |
1.9800 USDT |
1.9400 USDT |
| 2024-12-21 |
1.9576 USDT |
19,769.9600 |
1.9800 USDT |
1.9230 USDT |
2.0090 USDT |
1.9430 USDT |
| 2024-12-20 |
1.9141 USDT |
56,951.7900 |
1.9330 USDT |
1.8600 USDT |
2.0040 USDT |
1.9880 USDT |
| 2024-12-19 |
1.9207 USDT |
60,961.7700 |
1.9200 USDT |
1.8920 USDT |
1.9720 USDT |
1.9290 USDT |
| 2024-12-18 |
1.9279 USDT |
60,678.3100 |
1.9790 USDT |
1.7830 USDT |
1.9960 USDT |
1.9300 USDT |
| 2024-12-17 |
1.9829 USDT |
7,699.0100 |
1.9790 USDT |
1.9590 USDT |
2.0000 USDT |
1.9800 USDT |
| 2024-12-16 |
1.9802 USDT |
12,460.0600 |
1.9800 USDT |
1.9660 USDT |
2.0100 USDT |
1.9970 USDT |
| 2024-12-15 |
1.9818 USDT |
11,230.7400 |
1.9980 USDT |
1.9670 USDT |
2.0110 USDT |
1.9790 USDT |
| 2024-12-14 |
1.9984 USDT |
12,703.0800 |
2.0040 USDT |
1.9810 USDT |
2.0130 USDT |
1.9960 USDT |
| 2024-12-13 |
1.9364 USDT |
96,633.7500 |
2.0040 USDT |
1.6790 USDT |
2.0410 USDT |
1.9920 USDT |
| 2024-12-12 |
1.9009 USDT |
16,023.4800 |
1.8300 USDT |
1.8200 USDT |
1.9920 USDT |
1.9850 USDT |
| 2024-12-11 |
1.7925 USDT |
28,639.7400 |
1.7640 USDT |
1.7560 USDT |
1.8250 USDT |
1.8180 USDT |
| 2024-12-10 |
1.7506 USDT |
51,877.7200 |
1.7130 USDT |
1.6800 USDT |
1.7790 USDT |
1.7670 USDT |
| 2024-12-09 |
1.6847 USDT |
25,222.2900 |
1.6790 USDT |
1.6470 USDT |
1.7120 USDT |
1.6900 USDT |
| 2024-12-08 |
1.6772 USDT |
7,268.3700 |
1.6850 USDT |
1.6650 USDT |
1.6870 USDT |
1.6790 USDT |
| 2024-12-07 |
1.6545 USDT |
17,471.5200 |
1.6060 USDT |
1.5940 USDT |
1.6870 USDT |
1.6610 USDT |
| 2024-12-06 |
1.5465 USDT |
75,457.8600 |
1.4970 USDT |
1.4960 USDT |
1.6170 USDT |
1.6020 USDT |
| 2024-12-05 |
1.4973 USDT |
24,884.9900 |
1.5100 USDT |
1.4810 USDT |
1.5180 USDT |
1.4950 USDT |
| 2024-12-04 |
1.5068 USDT |
14,162.2500 |
1.5200 USDT |
1.4830 USDT |
1.5320 USDT |
1.5240 USDT |
| 2024-12-03 |
1.5161 USDT |
15,655.3400 |
1.5040 USDT |
1.4750 USDT |
1.5440 USDT |
1.5140 USDT |
| 2024-12-02 |
1.4719 USDT |
7,286.7900 |
1.4870 USDT |
1.4220 USDT |
1.5110 USDT |
1.4970 USDT |
| 2024-12-01 |
1.4764 USDT |
29,015.7000 |
1.4650 USDT |
1.4500 USDT |
1.5090 USDT |
1.4950 USDT |
| 2024-11-30 |
1.4527 USDT |
16,006.4800 |
1.4010 USDT |
1.3980 USDT |
1.4800 USDT |
1.4670 USDT |
| 2024-11-29 |
1.4047 USDT |
9,328.4600 |
1.4130 USDT |
1.3850 USDT |
1.4230 USDT |
1.4040 USDT |
| 2024-11-28 |
1.3965 USDT |
8,848.7800 |
1.3920 USDT |
1.3720 USDT |
1.4450 USDT |
1.4060 USDT |
| 2024-11-27 |
1.3860 USDT |
17,478.1800 |
1.3580 USDT |
1.3540 USDT |
1.4230 USDT |
1.3760 USDT |
| 2024-11-26 |
1.3767 USDT |
30,388.4300 |
1.3350 USDT |
1.3220 USDT |
1.4040 USDT |
1.3410 USDT |
| 2024-11-25 |
1.3551 USDT |
64,782.1300 |
1.3300 USDT |
1.3020 USDT |
1.3920 USDT |
1.3450 USDT |
| 2024-11-24 |
1.2626 USDT |
43,341.3600 |
1.1820 USDT |
1.1820 USDT |
1.3230 USDT |
1.2850 USDT |
| 2024-11-23 |
1.1653 USDT |
12,425.3700 |
1.1290 USDT |
1.1280 USDT |
1.2020 USDT |
1.1810 USDT |
| 2024-11-22 |
1.1282 USDT |
28,689.5000 |
1.1280 USDT |
1.1230 USDT |
1.1480 USDT |
1.1260 USDT |
| 2024-11-21 |
1.1307 USDT |
16,906.7300 |
1.1210 USDT |
1.1210 USDT |
1.1410 USDT |
1.1290 USDT |
| 2024-11-20 |
1.1219 USDT |
7,258.1300 |
1.1200 USDT |
1.1170 USDT |
1.1290 USDT |
1.1190 USDT |
| 2024-11-19 |
1.1198 USDT |
8,419.9000 |
1.1190 USDT |
1.1160 USDT |
1.1240 USDT |
1.1190 USDT |
| 2024-11-18 |
1.1261 USDT |
7,714.6700 |
1.1190 USDT |
1.1170 USDT |
1.1590 USDT |
1.1270 USDT |
| 2024-11-17 |
1.1314 USDT |
6,518.1500 |
1.1370 USDT |
1.1240 USDT |
1.1370 USDT |
1.1260 USDT |
| 2024-11-16 |
1.1469 USDT |
23,040.2600 |
1.1440 USDT |
1.1330 USDT |
1.1730 USDT |
1.1370 USDT |