Market [unlinked] / USD
Identifier on OKEx: ZK-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
0.0437 USD |
26,319.5200 |
0.0439 USD |
0.0434 USD |
0.0439 USD |
0.0434 USD |
| 2025-06-25 |
0.0447 USD |
82,555.6900 |
0.0458 USD |
0.0439 USD |
0.0458 USD |
0.0439 USD |
| 2025-06-24 |
0.0454 USD |
78,761.2300 |
0.0448 USD |
0.0446 USD |
0.0462 USD |
0.0454 USD |
| 2025-06-23 |
0.0410 USD |
50,311.0300 |
0.0396 USD |
0.0392 USD |
0.0449 USD |
0.0449 USD |
| 2025-06-22 |
0.0392 USD |
32,551.6100 |
0.0404 USD |
0.0380 USD |
0.0406 USD |
0.0381 USD |
| 2025-06-21 |
0.0416 USD |
9,241.2300 |
0.0434 USD |
0.0400 USD |
0.0434 USD |
0.0406 USD |
| 2025-06-20 |
0.0453 USD |
7,667.0400 |
0.0456 USD |
0.0439 USD |
0.0464 USD |
0.0439 USD |
| 2025-06-19 |
0.0459 USD |
5,161.5200 |
0.0462 USD |
0.0459 USD |
0.0462 USD |
0.0459 USD |
| 2025-06-18 |
0.0448 USD |
22,656.5200 |
0.0452 USD |
0.0432 USD |
0.0452 USD |
0.0447 USD |
| 2025-06-17 |
0.0478 USD |
579.7600 |
0.0477 USD |
0.0477 USD |
0.0479 USD |
0.0479 USD |
| 2025-06-16 |
0.0508 USD |
51,555.2700 |
0.0498 USD |
0.0492 USD |
0.0516 USD |
0.0492 USD |
| 2025-06-15 |
0.0498 USD |
4,553.7400 |
0.0498 USD |
0.0498 USD |
0.0498 USD |
0.0498 USD |
| 2025-06-14 |
0.0511 USD |
7,830.1900 |
0.0508 USD |
0.0508 USD |
0.0511 USD |
0.0511 USD |
| 2025-06-13 |
0.0491 USD |
39,806.6500 |
0.0503 USD |
0.0486 USD |
0.0503 USD |
0.0493 USD |
| 2025-06-12 |
0.0537 USD |
37,981.8600 |
0.0558 USD |
0.0523 USD |
0.0558 USD |
0.0523 USD |
| 2025-06-11 |
0.0575 USD |
46,180.9800 |
0.0579 USD |
0.0561 USD |
0.0586 USD |
0.0586 USD |
| 2025-06-10 |
0.0567 USD |
33,019.6800 |
0.0561 USD |
0.0561 USD |
0.0576 USD |
0.0576 USD |
| 2025-06-09 |
0.0554 USD |
32,980.8400 |
0.0533 USD |
0.0526 USD |
0.0571 USD |
0.0571 USD |
| 2025-06-08 |
0.0528 USD |
21,711.7300 |
0.0521 USD |
0.0521 USD |
0.0537 USD |
0.0535 USD |
| 2025-06-07 |
0.0547 USD |
18,638.7900 |
0.0547 USD |
0.0545 USD |
0.0551 USD |
0.0551 USD |
| 2025-06-06 |
0.0538 USD |
18,833.2800 |
0.0535 USD |
0.0525 USD |
0.0553 USD |
0.0525 USD |
| 2025-06-05 |
0.0541 USD |
79,210.4000 |
0.0579 USD |
0.0519 USD |
0.0579 USD |
0.0519 USD |
| 2025-06-04 |
0.0594 USD |
33,352.4900 |
0.0595 USD |
0.0581 USD |
0.0603 USD |
0.0581 USD |
| 2025-06-03 |
0.0575 USD |
83,455.9000 |
0.0563 USD |
0.0559 USD |
0.0598 USD |
0.0589 USD |
| 2025-06-02 |
0.0526 USD |
20,068.8400 |
0.0537 USD |
0.0524 USD |
0.0537 USD |
0.0527 USD |
| 2025-06-01 |
0.0529 USD |
70,217.5200 |
0.0526 USD |
0.0518 USD |
0.0545 USD |
0.0545 USD |
| 2025-05-31 |
0.0524 USD |
74,100.0800 |
0.0503 USD |
0.0503 USD |
0.0536 USD |
0.0536 USD |
| 2025-05-30 |
0.0569 USD |
48,558.3300 |
0.0569 USD |
0.0549 USD |
0.0585 USD |
0.0560 USD |
| 2025-05-29 |
0.0611 USD |
60,104.5400 |
0.0620 USD |
0.0598 USD |
0.0648 USD |
0.0598 USD |
| 2025-05-28 |
0.0608 USD |
12,007.9000 |
0.0640 USD |
0.0594 USD |
0.0640 USD |
0.0594 USD |
| 2025-05-27 |
0.0643 USD |
2,245.2700 |
0.0638 USD |
0.0638 USD |
0.0644 USD |
0.0644 USD |
| 2025-05-26 |
0.0614 USD |
2,564.5700 |
0.0614 USD |
0.0614 USD |
0.0614 USD |
0.0614 USD |
| 2025-05-25 |
0.0618 USD |
10,676.6800 |
0.0624 USD |
0.0612 USD |
0.0624 USD |
0.0612 USD |
| 2025-05-24 |
0.0639 USD |
17,996.6200 |
0.0637 USD |
0.0636 USD |
0.0645 USD |
0.0636 USD |
| 2025-05-23 |
0.0686 USD |
1,392.7500 |
0.0721 USD |
0.0645 USD |
0.0721 USD |
0.0645 USD |
| 2025-05-22 |
0.0706 USD |
40,686.5800 |
0.0690 USD |
0.0690 USD |
0.0723 USD |
0.0708 USD |
| 2025-05-21 |
0.0669 USD |
47,481.7700 |
0.0669 USD |
0.0661 USD |
0.0671 USD |
0.0661 USD |
| 2025-05-20 |
0.0666 USD |
830.7800 |
0.0666 USD |
0.0666 USD |
0.0666 USD |
0.0666 USD |
| 2025-05-19 |
0.0667 USD |
25,134.9200 |
0.0649 USD |
0.0649 USD |
0.0674 USD |
0.0674 USD |
| 2025-05-18 |
0.0691 USD |
7,373.2800 |
0.0674 USD |
0.0674 USD |
0.0706 USD |
0.0704 USD |
| 2025-05-17 |
0.0656 USD |
13,150.3900 |
0.0647 USD |
0.0647 USD |
0.0660 USD |
0.0652 USD |
| 2025-05-16 |
0.0680 USD |
2,298.5300 |
0.0699 USD |
0.0666 USD |
0.0699 USD |
0.0666 USD |
| 2025-05-15 |
0.0700 USD |
36,577.0800 |
0.0720 USD |
0.0680 USD |
0.0726 USD |
0.0695 USD |
| 2025-05-14 |
0.0762 USD |
28,839.3000 |
0.0788 USD |
0.0730 USD |
0.0788 USD |
0.0730 USD |
| 2025-05-13 |
0.0753 USD |
28,498.2200 |
0.0697 USD |
0.0697 USD |
0.0804 USD |
0.0793 USD |
| 2025-05-12 |
0.0735 USD |
12,466.6100 |
0.0761 USD |
0.0717 USD |
0.0784 USD |
0.0721 USD |
| 2025-05-11 |
0.0769 USD |
16,366.8500 |
0.0772 USD |
0.0738 USD |
0.0803 USD |
0.0762 USD |
| 2025-05-10 |
0.0703 USD |
45,214.9900 |
0.0701 USD |
0.0684 USD |
0.0720 USD |
0.0710 USD |
| 2025-05-09 |
0.0702 USD |
22,828.1500 |
0.0724 USD |
0.0694 USD |
0.0724 USD |
0.0697 USD |
| 2025-05-08 |
0.0561 USD |
24,249.3300 |
0.0526 USD |
0.0526 USD |
0.0628 USD |
0.0628 USD |