Market [unlinked] / USD
Identifier on OKEx: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-19 |
0.0319 USD |
534,169.4100 |
0.0333 USD |
0.0299 USD |
0.0333 USD |
0.0324 USD |
| 2026-01-18 |
0.0349 USD |
278,246.2900 |
0.0345 USD |
0.0333 USD |
0.0363 USD |
0.0334 USD |
| 2026-01-17 |
0.0352 USD |
128,915.0800 |
0.0352 USD |
0.0343 USD |
0.0357 USD |
0.0343 USD |
| 2026-01-16 |
0.0347 USD |
279,098.8100 |
0.0342 USD |
0.0339 USD |
0.0354 USD |
0.0353 USD |
| 2026-01-15 |
0.0353 USD |
391,071.5200 |
0.0354 USD |
0.0337 USD |
0.0371 USD |
0.0341 USD |
| 2026-01-14 |
0.0372 USD |
694,204.2500 |
0.0362 USD |
0.0352 USD |
0.0381 USD |
0.0356 USD |
| 2026-01-13 |
0.0361 USD |
1,529,716.9900 |
0.0334 USD |
0.0330 USD |
0.0378 USD |
0.0363 USD |
| 2026-01-12 |
0.0337 USD |
188,527.4600 |
0.0340 USD |
0.0328 USD |
0.0348 USD |
0.0332 USD |
| 2026-01-11 |
0.0343 USD |
150,848.8600 |
0.0345 USD |
0.0336 USD |
0.0350 USD |
0.0339 USD |
| 2026-01-10 |
0.0347 USD |
193,395.2500 |
0.0337 USD |
0.0337 USD |
0.0354 USD |
0.0346 USD |
| 2026-01-09 |
0.0338 USD |
319,687.0800 |
0.0336 USD |
0.0332 USD |
0.0344 USD |
0.0339 USD |
| 2026-01-08 |
0.0337 USD |
77,335.8400 |
0.0337 USD |
0.0331 USD |
0.0343 USD |
0.0334 USD |
| 2026-01-07 |
0.0351 USD |
421,008.7000 |
0.0365 USD |
0.0336 USD |
0.0365 USD |
0.0336 USD |
| 2026-01-06 |
0.0388 USD |
568,701.0100 |
0.0344 USD |
0.0337 USD |
0.0423 USD |
0.0366 USD |
| 2026-01-05 |
0.0332 USD |
18,365.4600 |
0.0326 USD |
0.0321 USD |
0.0346 USD |
0.0345 USD |
| 2026-01-04 |
0.0331 USD |
565.6200 |
0.0327 USD |
0.0327 USD |
0.0334 USD |
0.0334 USD |
| 2026-01-03 |
0.0320 USD |
306.2600 |
0.0320 USD |
0.0319 USD |
0.0320 USD |
0.0319 USD |
| 2026-01-02 |
0.0324 USD |
2,500.8200 |
0.0309 USD |
0.0309 USD |
0.0330 USD |
0.0326 USD |
| 2026-01-01 |
0.0304 USD |
10,669.8500 |
0.0295 USD |
0.0295 USD |
0.0309 USD |
0.0308 USD |
| 2025-12-31 |
0.0291 USD |
517.2800 |
0.0295 USD |
0.0283 USD |
0.0296 USD |
0.0283 USD |
| 2025-12-30 |
0.0293 USD |
50,072.5400 |
0.0293 USD |
0.0290 USD |
0.0302 USD |
0.0300 USD |
| 2025-12-29 |
0.0301 USD |
15,797.4900 |
0.0303 USD |
0.0297 USD |
0.0310 USD |
0.0297 USD |
| 2025-12-28 |
0.0305 USD |
5,660.1200 |
0.0311 USD |
0.0295 USD |
0.0311 USD |
0.0298 USD |
| 2025-12-27 |
0.0322 USD |
143,679.1400 |
0.0292 USD |
0.0292 USD |
0.0334 USD |
0.0311 USD |
| 2025-12-26 |
0.0288 USD |
23,324.0700 |
0.0277 USD |
0.0277 USD |
0.0302 USD |
0.0294 USD |
| 2025-12-25 |
0.0287 USD |
40,673.1900 |
0.0282 USD |
0.0282 USD |
0.0291 USD |
0.0282 USD |
| 2025-12-24 |
0.0280 USD |
416.2000 |
0.0275 USD |
0.0274 USD |
0.0286 USD |
0.0286 USD |
| 2025-12-23 |
0.0278 USD |
11,499.1300 |
0.0286 USD |
0.0271 USD |
0.0288 USD |
0.0288 USD |
| 2025-12-22 |
0.0276 USD |
75,333.6100 |
0.0275 USD |
0.0273 USD |
0.0285 USD |
0.0283 USD |
| 2025-12-21 |
0.0275 USD |
23,464.9300 |
0.0278 USD |
0.0266 USD |
0.0281 USD |
0.0271 USD |
| 2025-12-20 |
0.0283 USD |
1,152.0000 |
0.0278 USD |
0.0277 USD |
0.0289 USD |
0.0283 USD |
| 2025-12-19 |
0.0267 USD |
17,133.9000 |
0.0262 USD |
0.0262 USD |
0.0274 USD |
0.0274 USD |
| 2025-12-18 |
0.0260 USD |
1,502.3900 |
0.0269 USD |
0.0250 USD |
0.0283 USD |
0.0256 USD |
| 2025-12-17 |
0.0288 USD |
2,892.9300 |
0.0290 USD |
0.0274 USD |
0.0300 USD |
0.0278 USD |
| 2025-12-16 |
0.0295 USD |
26,819.5000 |
0.0281 USD |
0.0281 USD |
0.0297 USD |
0.0294 USD |
| 2025-12-15 |
0.0295 USD |
37,896.3200 |
0.0302 USD |
0.0284 USD |
0.0333 USD |
0.0290 USD |
| 2025-12-14 |
0.0300 USD |
8,102.1300 |
0.0308 USD |
0.0295 USD |
0.0308 USD |
0.0295 USD |
| 2025-12-13 |
0.0311 USD |
29,337.7800 |
0.0314 USD |
0.0310 USD |
0.0315 USD |
0.0310 USD |
| 2025-12-12 |
0.0331 USD |
21,630.8700 |
0.0336 USD |
0.0308 USD |
0.0336 USD |
0.0308 USD |
| 2025-12-11 |
0.0329 USD |
43,241.9200 |
0.0334 USD |
0.0326 USD |
0.0341 USD |
0.0339 USD |
| 2025-12-10 |
0.0354 USD |
19,100.7500 |
0.0355 USD |
0.0343 USD |
0.0362 USD |
0.0343 USD |
| 2025-12-09 |
0.0351 USD |
75,338.2600 |
0.0321 USD |
0.0318 USD |
0.0362 USD |
0.0349 USD |
| 2025-12-08 |
0.0331 USD |
22,384.0000 |
0.0326 USD |
0.0323 USD |
0.0338 USD |
0.0323 USD |
| 2025-12-07 |
0.0332 USD |
23,313.9300 |
0.0331 USD |
0.0316 USD |
0.0340 USD |
0.0321 USD |
| 2025-12-06 |
0.0333 USD |
90,470.3900 |
0.0332 USD |
0.0329 USD |
0.0336 USD |
0.0329 USD |
| 2025-12-05 |
0.0353 USD |
58,924.3200 |
0.0381 USD |
0.0329 USD |
0.0382 USD |
0.0336 USD |
| 2025-12-04 |
0.0382 USD |
65,869.6300 |
0.0382 USD |
0.0362 USD |
0.0391 USD |
0.0381 USD |
| 2025-12-03 |
0.0368 USD |
136,449.2000 |
0.0353 USD |
0.0349 USD |
0.0390 USD |
0.0390 USD |
| 2025-12-02 |
0.0352 USD |
129,105.7900 |
0.0345 USD |
0.0329 USD |
0.0374 USD |
0.0354 USD |
| 2025-12-01 |
0.0342 USD |
174,302.1600 |
0.0366 USD |
0.0333 USD |
0.0366 USD |
0.0341 USD |