Market [unlinked] / USD
Identifier on OKEx: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-08 |
0.0567 USD |
625,895.6200 |
0.0551 USD |
0.0543 USD |
0.0591 USD |
0.0568 USD |
| 2025-10-07 |
0.0578 USD |
862,232.2900 |
0.0583 USD |
0.0548 USD |
0.0620 USD |
0.0551 USD |
| 2025-10-06 |
0.0578 USD |
820,326.1400 |
0.0539 USD |
0.0535 USD |
0.0622 USD |
0.0582 USD |
| 2025-10-05 |
0.0551 USD |
331,653.1800 |
0.0547 USD |
0.0534 USD |
0.0572 USD |
0.0539 USD |
| 2025-10-04 |
0.0548 USD |
262,349.5400 |
0.0563 USD |
0.0533 USD |
0.0564 USD |
0.0547 USD |
| 2025-10-03 |
0.0561 USD |
342,855.0100 |
0.0570 USD |
0.0548 USD |
0.0577 USD |
0.0563 USD |
| 2025-10-02 |
0.0565 USD |
390,574.8000 |
0.0548 USD |
0.0546 USD |
0.0580 USD |
0.0570 USD |
| 2025-10-01 |
0.0529 USD |
655,330.4000 |
0.0503 USD |
0.0497 USD |
0.0562 USD |
0.0548 USD |
| 2025-09-30 |
0.0495 USD |
349,095.3100 |
0.0502 USD |
0.0485 USD |
0.0507 USD |
0.0502 USD |
| 2025-09-29 |
0.0501 USD |
258,270.9000 |
0.0508 USD |
0.0492 USD |
0.0513 USD |
0.0502 USD |
| 2025-09-28 |
0.0495 USD |
261,133.7700 |
0.0502 USD |
0.0486 USD |
0.0509 USD |
0.0508 USD |
| 2025-09-27 |
0.0504 USD |
303,224.6600 |
0.0500 USD |
0.0497 USD |
0.0511 USD |
0.0502 USD |
| 2025-09-26 |
0.0480 USD |
533,403.2300 |
0.0470 USD |
0.0467 USD |
0.0501 USD |
0.0500 USD |
| 2025-09-25 |
0.0486 USD |
905,470.1100 |
0.0506 USD |
0.0464 USD |
0.0506 USD |
0.0469 USD |
| 2025-09-24 |
0.0505 USD |
342,813.2500 |
0.0496 USD |
0.0484 USD |
0.0518 USD |
0.0506 USD |
| 2025-09-23 |
0.0501 USD |
402,788.2700 |
0.0505 USD |
0.0489 USD |
0.0511 USD |
0.0496 USD |
| 2025-09-22 |
0.0511 USD |
703,418.7900 |
0.0558 USD |
0.0479 USD |
0.0561 USD |
0.0505 USD |
| 2025-09-21 |
0.0564 USD |
305,908.0000 |
0.0564 USD |
0.0555 USD |
0.0577 USD |
0.0559 USD |
| 2025-09-20 |
0.0561 USD |
240,058.4400 |
0.0552 USD |
0.0546 USD |
0.0576 USD |
0.0563 USD |
| 2025-09-19 |
0.0568 USD |
330,861.8000 |
0.0585 USD |
0.0548 USD |
0.0597 USD |
0.0552 USD |
| 2025-09-18 |
0.0591 USD |
313,228.2000 |
0.0596 USD |
0.0579 USD |
0.0600 USD |
0.0584 USD |
| 2025-09-17 |
0.0579 USD |
386,750.6600 |
0.0578 USD |
0.0564 USD |
0.0602 USD |
0.0596 USD |
| 2025-09-16 |
0.0575 USD |
276,373.2900 |
0.0580 USD |
0.0564 USD |
0.0583 USD |
0.0578 USD |
| 2025-09-15 |
0.0585 USD |
443,673.6600 |
0.0600 USD |
0.0567 USD |
0.0615 USD |
0.0580 USD |
| 2025-09-14 |
0.0609 USD |
326,778.8200 |
0.0630 USD |
0.0588 USD |
0.0631 USD |
0.0600 USD |
| 2025-09-13 |
0.0629 USD |
382,779.4500 |
0.0629 USD |
0.0612 USD |
0.0647 USD |
0.0630 USD |
| 2025-09-12 |
0.0613 USD |
270,580.6300 |
0.0614 USD |
0.0600 USD |
0.0630 USD |
0.0629 USD |
| 2025-09-11 |
0.0610 USD |
271,934.2000 |
0.0611 USD |
0.0600 USD |
0.0622 USD |
0.0614 USD |
| 2025-09-10 |
0.0607 USD |
414,599.2700 |
0.0601 USD |
0.0595 USD |
0.0624 USD |
0.0611 USD |
| 2025-09-09 |
0.0608 USD |
501,510.0300 |
0.0595 USD |
0.0587 USD |
0.0629 USD |
0.0601 USD |
| 2025-09-08 |
0.0585 USD |
364,375.5000 |
0.0573 USD |
0.0571 USD |
0.0598 USD |
0.0594 USD |
| 2025-09-07 |
0.0571 USD |
298,106.8500 |
0.0562 USD |
0.0562 USD |
0.0579 USD |
0.0573 USD |
| 2025-09-06 |
0.0559 USD |
170,044.9100 |
0.0562 USD |
0.0554 USD |
0.0564 USD |
0.0562 USD |
| 2025-09-05 |
0.0562 USD |
389,056.7600 |
0.0549 USD |
0.0548 USD |
0.0578 USD |
0.0562 USD |
| 2025-09-04 |
0.0558 USD |
357,500.4600 |
0.0579 USD |
0.0544 USD |
0.0582 USD |
0.0549 USD |
| 2025-09-03 |
0.0573 USD |
417,624.5700 |
0.0567 USD |
0.0557 USD |
0.0588 USD |
0.0580 USD |
| 2025-09-02 |
0.0557 USD |
441,634.5800 |
0.0546 USD |
0.0545 USD |
0.0569 USD |
0.0566 USD |
| 2025-09-01 |
0.0564 USD |
635,412.2300 |
0.0585 USD |
0.0531 USD |
0.0596 USD |
0.0546 USD |
| 2025-08-31 |
0.0600 USD |
379,968.7200 |
0.0603 USD |
0.0584 USD |
0.0612 USD |
0.0585 USD |
| 2025-08-30 |
0.0604 USD |
296,399.3400 |
0.0604 USD |
0.0588 USD |
0.0618 USD |
0.0603 USD |
| 2025-08-29 |
0.0614 USD |
520,701.1900 |
0.0639 USD |
0.0590 USD |
0.0645 USD |
0.0605 USD |
| 2025-08-28 |
0.0643 USD |
1,098,454.1000 |
0.0608 USD |
0.0604 USD |
0.0686 USD |
0.0639 USD |
| 2025-08-27 |
0.0621 USD |
690,296.4800 |
0.0626 USD |
0.0605 USD |
0.0632 USD |
0.0608 USD |
| 2025-08-26 |
0.0621 USD |
651,954.4500 |
0.0612 USD |
0.0607 USD |
0.0634 USD |
0.0626 USD |
| 2025-08-25 |
0.0640 USD |
1,145,092.0700 |
0.0679 USD |
0.0599 USD |
0.0696 USD |
0.0612 USD |
| 2025-08-24 |
0.0688 USD |
1,340,640.8500 |
0.0688 USD |
0.0647 USD |
0.0725 USD |
0.0679 USD |
| 2025-08-23 |
0.0681 USD |
618,255.7100 |
0.0694 USD |
0.0656 USD |
0.0715 USD |
0.0687 USD |
| 2025-08-22 |
0.0637 USD |
922,804.3700 |
0.0606 USD |
0.0579 USD |
0.0712 USD |
0.0694 USD |
| 2025-08-21 |
0.0616 USD |
519,218.5600 |
0.0636 USD |
0.0601 USD |
0.0639 USD |
0.0606 USD |
| 2025-08-20 |
0.0641 USD |
278,716.7600 |
0.0619 USD |
0.0601 USD |
0.0647 USD |
0.0636 USD |