Identifier on Kucoin: ZKWASM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0067 USDT |
63,635.6000 |
0.0066 USDT |
0.0066 USDT |
0.0067 USDT |
0.0066 USDT |
| 2025-12-19 |
0.0064 USDT |
30,033.8000 |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-12-18 |
0.0065 USDT |
123,579.4000 |
0.0065 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-12-17 |
0.0066 USDT |
280,363.9000 |
0.0066 USDT |
0.0064 USDT |
0.0067 USDT |
0.0064 USDT |
| 2025-12-16 |
0.0066 USDT |
280,638.2000 |
0.0066 USDT |
0.0066 USDT |
0.0067 USDT |
0.0066 USDT |
| 2025-12-15 |
0.0068 USDT |
390,380.0000 |
0.0070 USDT |
0.0067 USDT |
0.0071 USDT |
0.0067 USDT |
| 2025-12-14 |
0.0074 USDT |
4,264,267.7000 |
0.0072 USDT |
0.0068 USDT |
0.0079 USDT |
0.0069 USDT |
| 2025-12-13 |
0.0074 USDT |
821,631.2000 |
0.0071 USDT |
0.0070 USDT |
0.0082 USDT |
0.0072 USDT |
| 2025-12-12 |
0.0071 USDT |
24,121.5000 |
0.0072 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-12-11 |
0.0071 USDT |
318,828.9000 |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-12-10 |
0.0072 USDT |
361,242.2000 |
0.0072 USDT |
0.0071 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-12-09 |
0.0071 USDT |
496,546.5000 |
0.0070 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-12-08 |
0.0072 USDT |
236,713.1000 |
0.0072 USDT |
0.0071 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-12-07 |
0.0071 USDT |
266,068.8000 |
0.0069 USDT |
0.0069 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-12-06 |
0.0068 USDT |
348,489.5000 |
0.0067 USDT |
0.0067 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-12-05 |
0.0068 USDT |
62,330.1000 |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-12-04 |
0.0071 USDT |
214,057.7000 |
0.0072 USDT |
0.0069 USDT |
0.0072 USDT |
0.0069 USDT |
| 2025-12-03 |
0.0073 USDT |
538,022.9000 |
0.0071 USDT |
0.0071 USDT |
0.0085 USDT |
0.0072 USDT |
| 2025-12-02 |
0.0072 USDT |
901,953.4000 |
0.0072 USDT |
0.0071 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-12-01 |
0.0079 USDT |
1,711,231.8000 |
0.0093 USDT |
0.0071 USDT |
0.0093 USDT |
0.0071 USDT |
| 2025-11-30 |
0.0100 USDT |
796,054.3000 |
0.0110 USDT |
0.0093 USDT |
0.0110 USDT |
0.0093 USDT |
| 2025-11-29 |
0.0120 USDT |
5,719,153.0000 |
0.0103 USDT |
0.0102 USDT |
0.0134 USDT |
0.0113 USDT |
| 2025-11-28 |
0.0096 USDT |
2,288,033.3000 |
0.0093 USDT |
0.0092 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-11-27 |
0.0093 USDT |
208,772.4000 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0092 USDT |
| 2025-11-26 |
0.0091 USDT |
1,849,667.5000 |
0.0093 USDT |
0.0089 USDT |
0.0094 USDT |
0.0092 USDT |
| 2025-11-25 |
0.0091 USDT |
1,503,745.0000 |
0.0094 USDT |
0.0087 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-11-24 |
0.0085 USDT |
1,948,248.5000 |
0.0084 USDT |
0.0083 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-11-23 |
0.0083 USDT |
895,670.3000 |
0.0081 USDT |
0.0081 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-11-22 |
0.0081 USDT |
180,839.7000 |
0.0081 USDT |
0.0079 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-11-21 |
0.0085 USDT |
2,249,407.2000 |
0.0096 USDT |
0.0076 USDT |
0.0096 USDT |
0.0079 USDT |
| 2025-11-20 |
0.0099 USDT |
519,159.2000 |
0.0101 USDT |
0.0096 USDT |
0.0102 USDT |
0.0096 USDT |
| 2025-11-19 |
0.0104 USDT |
210,876.7000 |
0.0112 USDT |
0.0100 USDT |
0.0112 USDT |
0.0100 USDT |
| 2025-11-18 |
0.0113 USDT |
443,684.6000 |
0.0125 USDT |
0.0106 USDT |
0.0126 USDT |
0.0113 USDT |
| 2025-11-17 |
0.0154 USDT |
32,740.6000 |
0.0163 USDT |
0.0143 USDT |
0.0165 USDT |
0.0143 USDT |
| 2025-11-16 |
0.0169 USDT |
562,148.0000 |
0.0168 USDT |
0.0160 USDT |
0.0186 USDT |
0.0160 USDT |
| 2025-11-15 |
0.0170 USDT |
70,751.6000 |
0.0170 USDT |
0.0166 USDT |
0.0173 USDT |
0.0168 USDT |
| 2025-11-14 |
0.0183 USDT |
936,314.2000 |
0.0208 USDT |
0.0167 USDT |
0.0208 USDT |
0.0174 USDT |
| 2025-11-13 |
0.0228 USDT |
572,157.1000 |
0.0239 USDT |
0.0207 USDT |
0.0242 USDT |
0.0208 USDT |
| 2025-11-12 |
0.0268 USDT |
2,467,477.4000 |
0.0309 USDT |
0.0237 USDT |
0.0370 USDT |
0.0242 USDT |
| 2025-11-11 |
0.0315 USDT |
2,750,164.7000 |
0.0289 USDT |
0.0287 USDT |
0.0358 USDT |
0.0315 USDT |
| 2025-11-10 |
0.0287 USDT |
1,365,572.8000 |
0.0285 USDT |
0.0281 USDT |
0.0288 USDT |
0.0287 USDT |
| 2025-11-09 |
0.0286 USDT |
188,161.9000 |
0.0293 USDT |
0.0279 USDT |
0.0293 USDT |
0.0285 USDT |
| 2025-11-08 |
0.0297 USDT |
65,260.8000 |
0.0301 USDT |
0.0293 USDT |
0.0302 USDT |
0.0294 USDT |
| 2025-11-07 |
0.0291 USDT |
256,955.4000 |
0.0294 USDT |
0.0282 USDT |
0.0299 USDT |
0.0287 USDT |
| 2025-11-06 |
0.0332 USDT |
1,003,093.8000 |
0.0322 USDT |
0.0295 USDT |
0.0354 USDT |
0.0297 USDT |
| 2025-11-05 |
0.0341 USDT |
230,046.4000 |
0.0330 USDT |
0.0317 USDT |
0.0360 USDT |
0.0328 USDT |
| 2025-11-04 |
0.0341 USDT |
62,210.0000 |
0.0350 USDT |
0.0326 USDT |
0.0355 USDT |
0.0334 USDT |
| 2025-11-03 |
0.0378 USDT |
130,436.9000 |
0.0416 USDT |
0.0350 USDT |
0.0416 USDT |
0.0353 USDT |
| 2025-11-02 |
0.0428 USDT |
107,778.0000 |
0.0421 USDT |
0.0416 USDT |
0.0441 USDT |
0.0419 USDT |
| 2025-11-01 |
0.0437 USDT |
148,959.9000 |
0.0483 USDT |
0.0413 USDT |
0.0487 USDT |
0.0429 USDT |