Market [unlinked] / USD
Identifier on OKEx: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-27 |
0.0407 USD |
306,196.3500 |
0.0403 USD |
0.0389 USD |
0.0416 USD |
0.0390 USD |
| 2025-11-26 |
0.0409 USD |
572,991.6500 |
0.0428 USD |
0.0391 USD |
0.0439 USD |
0.0404 USD |
| 2025-11-25 |
0.0401 USD |
285,700.1000 |
0.0396 USD |
0.0377 USD |
0.0429 USD |
0.0421 USD |
| 2025-11-24 |
0.0389 USD |
205,201.1700 |
0.0374 USD |
0.0372 USD |
0.0405 USD |
0.0399 USD |
| 2025-11-23 |
0.0386 USD |
258,743.1400 |
0.0385 USD |
0.0364 USD |
0.0400 USD |
0.0379 USD |
| 2025-11-22 |
0.0389 USD |
302,512.4000 |
0.0408 USD |
0.0382 USD |
0.0412 USD |
0.0387 USD |
| 2025-11-21 |
0.0418 USD |
182,141.9600 |
0.0447 USD |
0.0385 USD |
0.0453 USD |
0.0405 USD |
| 2025-11-20 |
0.0530 USD |
1,362,730.7400 |
0.0507 USD |
0.0449 USD |
0.0555 USD |
0.0449 USD |
| 2025-11-19 |
0.0487 USD |
6,339,461.5100 |
0.0459 USD |
0.0450 USD |
0.0521 USD |
0.0507 USD |
| 2025-11-18 |
0.0463 USD |
2,314,581.4800 |
0.0463 USD |
0.0447 USD |
0.0480 USD |
0.0459 USD |
| 2025-11-17 |
0.0495 USD |
2,221,960.3800 |
0.0517 USD |
0.0458 USD |
0.0543 USD |
0.0463 USD |
| 2025-11-16 |
0.0529 USD |
3,525,022.8800 |
0.0509 USD |
0.0495 USD |
0.0572 USD |
0.0519 USD |
| 2025-11-15 |
0.0521 USD |
2,375,835.6900 |
0.0515 USD |
0.0489 USD |
0.0557 USD |
0.0511 USD |
| 2025-11-14 |
0.0496 USD |
2,777,773.1600 |
0.0471 USD |
0.0449 USD |
0.0541 USD |
0.0516 USD |
| 2025-11-13 |
0.0489 USD |
3,373,402.5600 |
0.0494 USD |
0.0456 USD |
0.0506 USD |
0.0471 USD |
| 2025-11-12 |
0.0504 USD |
2,692,221.6500 |
0.0503 USD |
0.0479 USD |
0.0535 USD |
0.0494 USD |
| 2025-11-11 |
0.0537 USD |
1,473,903.9000 |
0.0573 USD |
0.0499 USD |
0.0584 USD |
0.0503 USD |
| 2025-11-10 |
0.0622 USD |
5,571,451.2200 |
0.0561 USD |
0.0557 USD |
0.0675 USD |
0.0569 USD |
| 2025-11-09 |
0.0578 USD |
5,477,292.3700 |
0.0564 USD |
0.0536 USD |
0.0618 USD |
0.0562 USD |
| 2025-11-08 |
0.0590 USD |
4,788,662.1100 |
0.0627 USD |
0.0554 USD |
0.0631 USD |
0.0564 USD |
| 2025-11-07 |
0.0671 USD |
9,677,052.9000 |
0.0695 USD |
0.0618 USD |
0.0711 USD |
0.0626 USD |
| 2025-11-06 |
0.0715 USD |
18,249,958.6400 |
0.0757 USD |
0.0663 USD |
0.0771 USD |
0.0696 USD |
| 2025-11-05 |
0.0707 USD |
22,530,881.0600 |
0.0635 USD |
0.0572 USD |
0.0851 USD |
0.0756 USD |
| 2025-11-04 |
0.0547 USD |
22,608,328.6000 |
0.0525 USD |
0.0488 USD |
0.0647 USD |
0.0635 USD |
| 2025-11-03 |
0.0514 USD |
1,943,434.8900 |
0.0606 USD |
0.0453 USD |
0.0606 USD |
0.0525 USD |
| 2025-11-02 |
0.0610 USD |
2,693,169.7500 |
0.0517 USD |
0.0445 USD |
0.0749 USD |
0.0612 USD |
| 2025-11-01 |
0.0378 USD |
4,169,902.0500 |
0.0289 USD |
0.0287 USD |
0.0540 USD |
0.0517 USD |
| 2025-10-31 |
0.0291 USD |
534,024.9300 |
0.0292 USD |
0.0282 USD |
0.0299 USD |
0.0289 USD |
| 2025-10-30 |
0.0303 USD |
825,790.4300 |
0.0321 USD |
0.0282 USD |
0.0324 USD |
0.0293 USD |
| 2025-10-29 |
0.0323 USD |
686,930.9600 |
0.0314 USD |
0.0312 USD |
0.0337 USD |
0.0321 USD |
| 2025-10-28 |
0.0322 USD |
658,642.7500 |
0.0329 USD |
0.0306 USD |
0.0336 USD |
0.0314 USD |
| 2025-10-27 |
0.0338 USD |
558,816.4100 |
0.0339 USD |
0.0327 USD |
0.0351 USD |
0.0329 USD |
| 2025-10-26 |
0.0329 USD |
400,551.2800 |
0.0325 USD |
0.0316 USD |
0.0343 USD |
0.0339 USD |
| 2025-10-25 |
0.0328 USD |
328,966.0200 |
0.0335 USD |
0.0323 USD |
0.0335 USD |
0.0325 USD |
| 2025-10-24 |
0.0336 USD |
408,610.0700 |
0.0334 USD |
0.0327 USD |
0.0345 USD |
0.0335 USD |
| 2025-10-23 |
0.0333 USD |
424,183.9500 |
0.0327 USD |
0.0327 USD |
0.0342 USD |
0.0333 USD |
| 2025-10-22 |
0.0336 USD |
725,605.0000 |
0.0348 USD |
0.0317 USD |
0.0350 USD |
0.0327 USD |
| 2025-10-21 |
0.0370 USD |
723,959.3700 |
0.0373 USD |
0.0346 USD |
0.0385 USD |
0.0348 USD |
| 2025-10-20 |
0.0378 USD |
232,415.1200 |
0.0373 USD |
0.0365 USD |
0.0387 USD |
0.0373 USD |
| 2025-10-19 |
0.0373 USD |
576,167.3000 |
0.0359 USD |
0.0354 USD |
0.0385 USD |
0.0377 USD |
| 2025-10-18 |
0.0362 USD |
173,276.6500 |
0.0363 USD |
0.0357 USD |
0.0372 USD |
0.0360 USD |
| 2025-10-17 |
0.0349 USD |
2,106,440.7600 |
0.0361 USD |
0.0333 USD |
0.0370 USD |
0.0364 USD |
| 2025-10-16 |
0.0371 USD |
1,401,772.0000 |
0.0374 USD |
0.0355 USD |
0.0392 USD |
0.0360 USD |
| 2025-10-15 |
0.0389 USD |
577,153.1100 |
0.0405 USD |
0.0369 USD |
0.0414 USD |
0.0375 USD |
| 2025-10-14 |
0.0394 USD |
924,717.9400 |
0.0425 USD |
0.0374 USD |
0.0426 USD |
0.0405 USD |
| 2025-10-13 |
0.0409 USD |
1,331,046.2900 |
0.0408 USD |
0.0390 USD |
0.0432 USD |
0.0425 USD |
| 2025-10-12 |
0.0403 USD |
1,045,058.7200 |
0.0406 USD |
0.0376 USD |
0.0428 USD |
0.0408 USD |
| 2025-10-11 |
0.0409 USD |
2,403,019.1400 |
0.0403 USD |
0.0367 USD |
0.0442 USD |
0.0406 USD |
| 2025-10-10 |
0.0463 USD |
1,688,767.5600 |
0.0552 USD |
0.0075 USD |
0.0584 USD |
0.0395 USD |
| 2025-10-09 |
0.0546 USD |
549,715.6600 |
0.0569 USD |
0.0531 USD |
0.0571 USD |
0.0552 USD |