Identifier on Kucoin: ZKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0050 USDT |
19,908.1000 |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-12-04 |
0.0050 USDT |
95,736.7000 |
0.0053 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2025-12-03 |
0.0051 USDT |
37,892.3000 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-12-02 |
0.0051 USDT |
219,428.1000 |
0.0053 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-12-01 |
0.0053 USDT |
55,388.2000 |
0.0054 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-11-30 |
0.0055 USDT |
27,317.3000 |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-11-29 |
0.0054 USDT |
80,149.8000 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-11-28 |
0.0055 USDT |
128,174.3000 |
0.0056 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-11-27 |
0.0056 USDT |
64,674.4000 |
0.0056 USDT |
0.0055 USDT |
0.0059 USDT |
0.0059 USDT |
| 2025-11-26 |
0.0057 USDT |
108,428.2000 |
0.0055 USDT |
0.0054 USDT |
0.0060 USDT |
0.0055 USDT |
| 2025-11-25 |
0.0057 USDT |
3,795.4000 |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0057 USDT |
| 2025-11-24 |
0.0058 USDT |
153,061.5000 |
0.0058 USDT |
0.0056 USDT |
0.0063 USDT |
0.0057 USDT |
| 2025-11-23 |
0.0058 USDT |
16,811.0000 |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-11-22 |
0.0059 USDT |
90,760.4000 |
0.0056 USDT |
0.0056 USDT |
0.0062 USDT |
0.0059 USDT |
| 2025-11-21 |
0.0056 USDT |
299,445.3000 |
0.0058 USDT |
0.0054 USDT |
0.0058 USDT |
0.0057 USDT |
| 2025-11-20 |
0.0058 USDT |
217,583.5000 |
0.0061 USDT |
0.0057 USDT |
0.0061 USDT |
0.0058 USDT |
| 2025-11-19 |
0.0063 USDT |
60,346.1000 |
0.0064 USDT |
0.0061 USDT |
0.0065 USDT |
0.0061 USDT |
| 2025-11-18 |
0.0069 USDT |
36,129.3000 |
0.0068 USDT |
0.0068 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-11-17 |
0.0070 USDT |
113,881.6000 |
0.0069 USDT |
0.0068 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-11-16 |
0.0069 USDT |
238,464.4000 |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-11-15 |
0.0069 USDT |
50,629.6000 |
0.0071 USDT |
0.0068 USDT |
0.0071 USDT |
0.0069 USDT |
| 2025-11-14 |
0.0070 USDT |
344,512.4000 |
0.0070 USDT |
0.0068 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-11-13 |
0.0071 USDT |
403,230.7000 |
0.0072 USDT |
0.0069 USDT |
0.0074 USDT |
0.0071 USDT |
| 2025-11-12 |
0.0071 USDT |
66,741.9000 |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-11-11 |
0.0071 USDT |
148,590.9000 |
0.0071 USDT |
0.0070 USDT |
0.0076 USDT |
0.0071 USDT |
| 2025-11-10 |
0.0070 USDT |
66,445.3000 |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-11-09 |
0.0070 USDT |
112,068.1000 |
0.0072 USDT |
0.0069 USDT |
0.0073 USDT |
0.0069 USDT |
| 2025-11-08 |
0.0072 USDT |
1,039,003.2000 |
0.0065 USDT |
0.0065 USDT |
0.0080 USDT |
0.0074 USDT |
| 2025-11-07 |
0.0064 USDT |
771,815.2000 |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0063 USDT |
| 2025-11-06 |
0.0064 USDT |
2,541,500.6000 |
0.0069 USDT |
0.0057 USDT |
0.0070 USDT |
0.0064 USDT |
| 2025-11-05 |
0.0069 USDT |
3,332,647.7000 |
0.0071 USDT |
0.0067 USDT |
0.0072 USDT |
0.0069 USDT |
| 2025-11-04 |
0.0073 USDT |
3,401,407.0000 |
0.0068 USDT |
0.0067 USDT |
0.0086 USDT |
0.0074 USDT |
| 2025-11-03 |
0.0073 USDT |
5,940,342.0000 |
0.0104 USDT |
0.0059 USDT |
0.0104 USDT |
0.0070 USDT |
| 2025-11-02 |
0.0119 USDT |
9,385,836.0800 |
0.0081 USDT |
0.0081 USDT |
0.0180 USDT |
0.0121 USDT |
| 2025-11-01 |
0.0077 USDT |
97,035.4000 |
0.0078 USDT |
0.0076 USDT |
0.0078 USDT |
0.0078 USDT |
| 2025-10-31 |
0.0080 USDT |
106,371.1000 |
0.0083 USDT |
0.0078 USDT |
0.0086 USDT |
0.0078 USDT |
| 2025-10-30 |
0.0081 USDT |
38,369.5000 |
0.0081 USDT |
0.0080 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-10-29 |
0.0085 USDT |
94,278.2000 |
0.0086 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-10-28 |
0.0088 USDT |
282,819.1000 |
0.0087 USDT |
0.0086 USDT |
0.0094 USDT |
0.0086 USDT |
| 2025-10-27 |
0.0086 USDT |
185,078.1000 |
0.0088 USDT |
0.0085 USDT |
0.0090 USDT |
0.0087 USDT |
| 2025-10-26 |
0.0085 USDT |
90,830.3000 |
0.0089 USDT |
0.0080 USDT |
0.0089 USDT |
0.0088 USDT |
| 2025-10-25 |
0.0092 USDT |
34,479.2000 |
0.0094 USDT |
0.0089 USDT |
0.0095 USDT |
0.0089 USDT |
| 2025-10-24 |
0.0096 USDT |
101,727.6000 |
0.0095 USDT |
0.0091 USDT |
0.0101 USDT |
0.0094 USDT |
| 2025-10-23 |
0.0099 USDT |
3,382.0000 |
0.0100 USDT |
0.0098 USDT |
0.0101 USDT |
0.0098 USDT |
| 2025-10-22 |
0.0101 USDT |
141,553.0500 |
0.0105 USDT |
0.0098 USDT |
0.0106 USDT |
0.0100 USDT |
| 2025-10-21 |
0.0105 USDT |
12,372.5400 |
0.0106 USDT |
0.0104 USDT |
0.0107 USDT |
0.0105 USDT |
| 2025-10-20 |
0.0104 USDT |
68,561.0600 |
0.0104 USDT |
0.0103 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-10-19 |
0.0109 USDT |
43,535.0400 |
0.0109 USDT |
0.0107 USDT |
0.0109 USDT |
0.0107 USDT |
| 2025-10-18 |
0.0108 USDT |
147,822.1900 |
0.0105 USDT |
0.0104 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-10-17 |
0.0105 USDT |
9,969.3500 |
0.0106 USDT |
0.0104 USDT |
0.0106 USDT |
0.0104 USDT |