Market [unlinked] / USD
Identifier on OKEx: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-19 |
0.0630 USD |
2,745.7200 |
0.0643 USD |
0.0621 USD |
0.0643 USD |
0.0621 USD |
| 2025-08-18 |
0.0645 USD |
10,489.0500 |
0.0645 USD |
0.0640 USD |
0.0654 USD |
0.0640 USD |
| 2025-08-17 |
0.0673 USD |
36,946.1200 |
0.0648 USD |
0.0648 USD |
0.0691 USD |
0.0670 USD |
| 2025-08-16 |
0.0628 USD |
48,393.4600 |
0.0625 USD |
0.0625 USD |
0.0636 USD |
0.0635 USD |
| 2025-08-15 |
0.0646 USD |
13,900.2700 |
0.0658 USD |
0.0635 USD |
0.0659 USD |
0.0635 USD |
| 2025-08-14 |
0.0684 USD |
18,952.8700 |
0.0697 USD |
0.0634 USD |
0.0710 USD |
0.0641 USD |
| 2025-08-13 |
0.0660 USD |
192,091.0200 |
0.0597 USD |
0.0597 USD |
0.0719 USD |
0.0708 USD |
| 2025-08-12 |
0.0591 USD |
16,925.8200 |
0.0578 USD |
0.0578 USD |
0.0605 USD |
0.0599 USD |
| 2025-08-11 |
0.0589 USD |
10,056.0800 |
0.0598 USD |
0.0575 USD |
0.0598 USD |
0.0575 USD |
| 2025-08-09 |
0.0567 USD |
115.4800 |
0.0567 USD |
0.0567 USD |
0.0567 USD |
0.0567 USD |
| 2025-08-08 |
0.0557 USD |
10,153.2700 |
0.0552 USD |
0.0551 USD |
0.0563 USD |
0.0551 USD |
| 2025-08-07 |
0.0542 USD |
15,986.7800 |
0.0536 USD |
0.0536 USD |
0.0552 USD |
0.0552 USD |
| 2025-08-06 |
0.0518 USD |
44,450.4900 |
0.0524 USD |
0.0518 USD |
0.0524 USD |
0.0518 USD |
| 2025-08-05 |
0.0526 USD |
22,504.3800 |
0.0545 USD |
0.0516 USD |
0.0545 USD |
0.0516 USD |
| 2025-08-04 |
0.0539 USD |
284.6000 |
0.0539 USD |
0.0539 USD |
0.0539 USD |
0.0539 USD |
| 2025-08-03 |
0.0504 USD |
2,252.7300 |
0.0504 USD |
0.0504 USD |
0.0504 USD |
0.0504 USD |
| 2025-08-02 |
0.0485 USD |
9,892.0400 |
0.0489 USD |
0.0482 USD |
0.0490 USD |
0.0482 USD |
| 2025-08-01 |
0.0524 USD |
21,130.9700 |
0.0512 USD |
0.0509 USD |
0.0527 USD |
0.0522 USD |
| 2025-07-31 |
0.0553 USD |
33,576.4900 |
0.0563 USD |
0.0524 USD |
0.0563 USD |
0.0524 USD |
| 2025-07-30 |
0.0561 USD |
47,413.1400 |
0.0570 USD |
0.0530 USD |
0.0570 USD |
0.0541 USD |
| 2025-07-29 |
0.0558 USD |
14,634.6500 |
0.0555 USD |
0.0554 USD |
0.0577 USD |
0.0566 USD |
| 2025-07-28 |
0.0601 USD |
31,958.7000 |
0.0601 USD |
0.0578 USD |
0.0611 USD |
0.0578 USD |
| 2025-07-27 |
0.0595 USD |
23,780.3300 |
0.0580 USD |
0.0580 USD |
0.0609 USD |
0.0607 USD |
| 2025-07-26 |
0.0576 USD |
2,004.7600 |
0.0576 USD |
0.0576 USD |
0.0576 USD |
0.0576 USD |
| 2025-07-25 |
0.0543 USD |
18,854.6900 |
0.0530 USD |
0.0530 USD |
0.0557 USD |
0.0557 USD |
| 2025-07-24 |
0.0559 USD |
42,181.5200 |
0.0568 USD |
0.0524 USD |
0.0568 USD |
0.0552 USD |
| 2025-07-23 |
0.0578 USD |
40,753.7900 |
0.0615 USD |
0.0546 USD |
0.0615 USD |
0.0546 USD |
| 2025-07-22 |
0.0604 USD |
10,087.7300 |
0.0606 USD |
0.0591 USD |
0.0610 USD |
0.0609 USD |
| 2025-07-21 |
0.0652 USD |
826.5900 |
0.0652 USD |
0.0652 USD |
0.0652 USD |
0.0652 USD |
| 2025-07-20 |
0.0630 USD |
85,440.0600 |
0.0603 USD |
0.0603 USD |
0.0643 USD |
0.0629 USD |
| 2025-07-19 |
0.0591 USD |
49,997.1500 |
0.0589 USD |
0.0581 USD |
0.0604 USD |
0.0604 USD |
| 2025-07-18 |
0.0586 USD |
41,589.2000 |
0.0620 USD |
0.0580 USD |
0.0620 USD |
0.0583 USD |
| 2025-07-17 |
0.0602 USD |
14,639.7900 |
0.0585 USD |
0.0585 USD |
0.0614 USD |
0.0614 USD |
| 2025-07-16 |
0.0607 USD |
20,430.6400 |
0.0599 USD |
0.0596 USD |
0.0624 USD |
0.0624 USD |
| 2025-07-15 |
0.0540 USD |
39,637.0800 |
0.0540 USD |
0.0537 USD |
0.0557 USD |
0.0557 USD |
| 2025-07-14 |
0.0558 USD |
76,678.1500 |
0.0566 USD |
0.0546 USD |
0.0570 USD |
0.0550 USD |
| 2025-07-13 |
0.0559 USD |
36,582.8800 |
0.0541 USD |
0.0541 USD |
0.0566 USD |
0.0548 USD |
| 2025-07-12 |
0.0536 USD |
88,080.2900 |
0.0555 USD |
0.0523 USD |
0.0559 USD |
0.0540 USD |
| 2025-07-11 |
0.0604 USD |
31,152.6500 |
0.0612 USD |
0.0596 USD |
0.0612 USD |
0.0597 USD |
| 2025-07-10 |
0.0540 USD |
8,857.8900 |
0.0498 USD |
0.0498 USD |
0.0552 USD |
0.0552 USD |
| 2025-07-09 |
0.0472 USD |
6,503.4200 |
0.0461 USD |
0.0461 USD |
0.0490 USD |
0.0490 USD |
| 2025-07-06 |
0.0458 USD |
2,720.6600 |
0.0458 USD |
0.0458 USD |
0.0458 USD |
0.0458 USD |
| 2025-07-04 |
0.0468 USD |
12,162.3700 |
0.0470 USD |
0.0457 USD |
0.0470 USD |
0.0457 USD |
| 2025-07-03 |
0.0509 USD |
25,151.0800 |
0.0502 USD |
0.0495 USD |
0.0517 USD |
0.0512 USD |
| 2025-07-02 |
0.0481 USD |
4,835.4600 |
0.0464 USD |
0.0464 USD |
0.0493 USD |
0.0492 USD |
| 2025-07-01 |
0.0458 USD |
7,719.4700 |
0.0461 USD |
0.0450 USD |
0.0461 USD |
0.0450 USD |
| 2025-06-30 |
0.0477 USD |
3,197.9400 |
0.0476 USD |
0.0476 USD |
0.0480 USD |
0.0480 USD |
| 2025-06-29 |
0.0497 USD |
14,972.7400 |
0.0486 USD |
0.0471 USD |
0.0507 USD |
0.0507 USD |
| 2025-06-28 |
0.0448 USD |
22,629.5100 |
0.0447 USD |
0.0447 USD |
0.0448 USD |
0.0448 USD |
| 2025-06-27 |
0.0449 USD |
16,790.5700 |
0.0457 USD |
0.0446 USD |
0.0457 USD |
0.0446 USD |