Identifier on Kucoin: ZKWASM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0631 USDT |
495,339.9000 |
0.0625 USDT |
0.0590 USDT |
0.0782 USDT |
0.0602 USDT |
| 2025-09-10 |
0.0609 USDT |
119,851.5000 |
0.0586 USDT |
0.0586 USDT |
0.0625 USDT |
0.0617 USDT |
| 2025-09-09 |
0.0586 USDT |
112,140.5000 |
0.0582 USDT |
0.0572 USDT |
0.0605 USDT |
0.0585 USDT |
| 2025-09-08 |
0.0619 USDT |
268,830.5000 |
0.0621 USDT |
0.0579 USDT |
0.0641 USDT |
0.0586 USDT |
| 2025-09-07 |
0.0604 USDT |
221,169.7000 |
0.0542 USDT |
0.0538 USDT |
0.0636 USDT |
0.0612 USDT |
| 2025-09-06 |
0.0538 USDT |
52,538.0000 |
0.0534 USDT |
0.0532 USDT |
0.0550 USDT |
0.0532 USDT |
| 2025-09-05 |
0.0536 USDT |
306,559.0000 |
0.0596 USDT |
0.0502 USDT |
0.0596 USDT |
0.0541 USDT |
| 2025-09-04 |
0.0628 USDT |
66,543.4000 |
0.0634 USDT |
0.0599 USDT |
0.0649 USDT |
0.0603 USDT |
| 2025-09-03 |
0.0675 USDT |
63,630.6000 |
0.0695 USDT |
0.0639 USDT |
0.0705 USDT |
0.0639 USDT |
| 2025-09-02 |
0.0735 USDT |
127,683.1000 |
0.0743 USDT |
0.0704 USDT |
0.0756 USDT |
0.0706 USDT |
| 2025-09-01 |
0.0756 USDT |
68,161.9000 |
0.0750 USDT |
0.0744 USDT |
0.0770 USDT |
0.0761 USDT |
| 2025-08-31 |
0.0749 USDT |
36,978.7000 |
0.0762 USDT |
0.0738 USDT |
0.0762 USDT |
0.0740 USDT |
| 2025-08-30 |
0.0766 USDT |
137,645.4000 |
0.0769 USDT |
0.0734 USDT |
0.0799 USDT |
0.0758 USDT |
| 2025-08-29 |
0.0804 USDT |
313,529.0000 |
0.0851 USDT |
0.0705 USDT |
0.0901 USDT |
0.0765 USDT |
| 2025-08-28 |
0.0857 USDT |
78,640.6000 |
0.0901 USDT |
0.0841 USDT |
0.0901 USDT |
0.0858 USDT |
| 2025-08-27 |
0.0864 USDT |
394,573.9000 |
0.0830 USDT |
0.0815 USDT |
0.0928 USDT |
0.0895 USDT |
| 2025-08-26 |
0.0843 USDT |
219,614.1000 |
0.0867 USDT |
0.0805 USDT |
0.0912 USDT |
0.0837 USDT |
| 2025-08-25 |
0.0898 USDT |
271,727.9000 |
0.0805 USDT |
0.0805 USDT |
0.0975 USDT |
0.0943 USDT |
| 2025-08-24 |
0.0883 USDT |
144,735.0000 |
0.0912 USDT |
0.0851 USDT |
0.0920 USDT |
0.0869 USDT |
| 2025-08-23 |
0.0923 USDT |
193,830.4000 |
0.0920 USDT |
0.0896 USDT |
0.0963 USDT |
0.0897 USDT |
| 2025-08-22 |
0.1013 USDT |
1,084,551.7000 |
0.0950 USDT |
0.0861 USDT |
0.1199 USDT |
0.0927 USDT |
| 2025-08-21 |
0.0608 USDT |
388,319.0000 |
0.0565 USDT |
0.0560 USDT |
0.0661 USDT |
0.0616 USDT |
| 2025-08-20 |
0.0526 USDT |
258,045.5000 |
0.0475 USDT |
0.0475 USDT |
0.0544 USDT |
0.0538 USDT |
| 2025-08-19 |
0.0478 USDT |
118,809.9000 |
0.0453 USDT |
0.0442 USDT |
0.0508 USDT |
0.0467 USDT |
| 2025-08-18 |
0.0447 USDT |
225,100.7000 |
0.0457 USDT |
0.0435 USDT |
0.0462 USDT |
0.0444 USDT |
| 2025-08-17 |
0.0440 USDT |
56,234.2000 |
0.0426 USDT |
0.0426 USDT |
0.0458 USDT |
0.0449 USDT |
| 2025-08-16 |
0.0452 USDT |
328,478.9000 |
0.0423 USDT |
0.0421 USDT |
0.0478 USDT |
0.0432 USDT |
| 2025-08-15 |
0.0470 USDT |
1,446,957.6000 |
0.0367 USDT |
0.0364 USDT |
0.0530 USDT |
0.0425 USDT |
| 2025-08-14 |
0.0381 USDT |
401,628.1000 |
0.0401 USDT |
0.0352 USDT |
0.0409 USDT |
0.0365 USDT |
| 2025-08-13 |
0.0469 USDT |
1,382,806.0000 |
0.0572 USDT |
0.0391 USDT |
0.0603 USDT |
0.0396 USDT |
| 2025-08-12 |
0.0422 USDT |
906,488.7000 |
0.0323 USDT |
0.0321 USDT |
0.0520 USDT |
0.0520 USDT |
| 2025-08-11 |
0.0324 USDT |
55,436.6000 |
0.0321 USDT |
0.0319 USDT |
0.0333 USDT |
0.0319 USDT |
| 2025-08-10 |
0.0318 USDT |
159,172.1000 |
0.0320 USDT |
0.0314 USDT |
0.0324 USDT |
0.0320 USDT |
| 2025-08-09 |
0.0318 USDT |
29,519.7000 |
0.0319 USDT |
0.0315 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-08-08 |
0.0325 USDT |
5,781,157.5000 |
0.0325 USDT |
0.0312 USDT |
0.0328 USDT |
0.0320 USDT |
| 2025-08-07 |
0.0320 USDT |
23,778,276.2000 |
0.0320 USDT |
0.0305 USDT |
0.0336 USDT |
0.0323 USDT |
| 2025-08-06 |
0.0314 USDT |
33,659,445.3000 |
0.0302 USDT |
0.0298 USDT |
0.0333 USDT |
0.0320 USDT |
| 2025-08-05 |
0.0301 USDT |
26,020,921.5000 |
0.0302 USDT |
0.0295 USDT |
0.0308 USDT |
0.0299 USDT |
| 2025-08-04 |
0.0304 USDT |
21,063,929.7000 |
0.0292 USDT |
0.0291 USDT |
0.0321 USDT |
0.0308 USDT |
| 2025-08-03 |
0.0281 USDT |
31,719,724.5000 |
0.0262 USDT |
0.0261 USDT |
0.0300 USDT |
0.0295 USDT |
| 2025-08-02 |
0.0270 USDT |
30,853,875.4000 |
0.0265 USDT |
0.0261 USDT |
0.0310 USDT |
0.0261 USDT |
| 2025-08-01 |
0.0270 USDT |
27,166,497.0000 |
0.0243 USDT |
0.0243 USDT |
0.0279 USDT |
0.0262 USDT |
| 2025-07-31 |
0.0261 USDT |
558,697.4000 |
0.0260 USDT |
0.0248 USDT |
0.0274 USDT |
0.0250 USDT |
| 2025-07-30 |
0.0271 USDT |
1,790,065.2000 |
0.0270 USDT |
0.0263 USDT |
0.0291 USDT |
0.0263 USDT |
| 2025-07-29 |
0.0307 USDT |
25,714,613.3000 |
0.0279 USDT |
0.0264 USDT |
0.0352 USDT |
0.0277 USDT |
| 2025-07-28 |
0.0290 USDT |
17,058,836.0000 |
0.0290 USDT |
0.0278 USDT |
0.0306 USDT |
0.0278 USDT |
| 2025-07-27 |
0.0283 USDT |
1,293,059.5000 |
0.0273 USDT |
0.0271 USDT |
0.0290 USDT |
0.0287 USDT |
| 2025-07-26 |
0.0276 USDT |
2,995,692.8000 |
0.0266 USDT |
0.0265 USDT |
0.0310 USDT |
0.0273 USDT |
| 2025-07-25 |
0.0309 USDT |
1,326,962.0000 |
0.0323 USDT |
0.0260 USDT |
0.0328 USDT |
0.0265 USDT |
| 2025-07-24 |
0.0317 USDT |
29,664,123.6000 |
0.0318 USDT |
0.0304 USDT |
0.0357 USDT |
0.0324 USDT |