Identifier on OKEx: ZK-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.0689 USDC |
1,448,233.8100 |
0.0721 USDC |
0.0628 USDC |
0.0738 USDC |
0.0632 USDC |
| 2025-05-22 |
0.0703 USDC |
1,390,060.8800 |
0.0681 USDC |
0.0679 USDC |
0.0727 USDC |
0.0721 USDC |
| 2025-05-21 |
0.0670 USDC |
1,503,275.7600 |
0.0676 USDC |
0.0650 USDC |
0.0698 USDC |
0.0681 USDC |
| 2025-05-20 |
0.0669 USDC |
1,102,003.6700 |
0.0677 USDC |
0.0648 USDC |
0.0689 USDC |
0.0676 USDC |
| 2025-05-19 |
0.0663 USDC |
1,407,374.7400 |
0.0697 USDC |
0.0639 USDC |
0.0703 USDC |
0.0676 USDC |
| 2025-05-18 |
0.0676 USDC |
1,312,894.1900 |
0.0651 USDC |
0.0646 USDC |
0.0715 USDC |
0.0696 USDC |
| 2025-05-17 |
0.0657 USDC |
1,285,112.2100 |
0.0670 USDC |
0.0644 USDC |
0.0673 USDC |
0.0652 USDC |
| 2025-05-16 |
0.0695 USDC |
1,395,327.4100 |
0.0696 USDC |
0.0664 USDC |
0.0716 USDC |
0.0669 USDC |
| 2025-05-15 |
0.0704 USDC |
1,530,520.5300 |
0.0733 USDC |
0.0678 USDC |
0.0745 USDC |
0.0695 USDC |
| 2025-05-14 |
0.0757 USDC |
1,184,255.8600 |
0.0785 USDC |
0.0726 USDC |
0.0795 USDC |
0.0734 USDC |
| 2025-05-13 |
0.0751 USDC |
1,760,397.5400 |
0.0739 USDC |
0.0691 USDC |
0.0813 USDC |
0.0786 USDC |
| 2025-05-12 |
0.0758 USDC |
1,547,500.9400 |
0.0757 USDC |
0.0693 USDC |
0.0808 USDC |
0.0740 USDC |
| 2025-05-11 |
0.0764 USDC |
1,653,404.6800 |
0.0784 USDC |
0.0728 USDC |
0.0804 USDC |
0.0757 USDC |
| 2025-05-10 |
0.0717 USDC |
1,598,965.5800 |
0.0692 USDC |
0.0678 USDC |
0.0787 USDC |
0.0785 USDC |
| 2025-05-09 |
0.0690 USDC |
2,615,952.8800 |
0.0635 USDC |
0.0631 USDC |
0.0738 USDC |
0.0692 USDC |
| 2025-05-08 |
0.0576 USDC |
1,653,593.6900 |
0.0514 USDC |
0.0513 USDC |
0.0640 USDC |
0.0636 USDC |
| 2025-05-07 |
0.0506 USDC |
1,194,602.8300 |
0.0508 USDC |
0.0496 USDC |
0.0517 USDC |
0.0513 USDC |
| 2025-05-06 |
0.0509 USDC |
1,224,898.7700 |
0.0522 USDC |
0.0486 USDC |
0.0527 USDC |
0.0508 USDC |
| 2025-05-05 |
0.0532 USDC |
1,262,070.1200 |
0.0536 USDC |
0.0519 USDC |
0.0551 USDC |
0.0522 USDC |
| 2025-05-04 |
0.0523 USDC |
1,522,780.8000 |
0.0505 USDC |
0.0502 USDC |
0.0544 USDC |
0.0537 USDC |
| 2025-05-03 |
0.0538 USDC |
989,415.8200 |
0.0573 USDC |
0.0506 USDC |
0.0574 USDC |
0.0506 USDC |
| 2025-05-02 |
0.0578 USDC |
780,377.7000 |
0.0587 USDC |
0.0569 USDC |
0.0598 USDC |
0.0573 USDC |
| 2025-05-01 |
0.0588 USDC |
838,110.2500 |
0.0576 USDC |
0.0575 USDC |
0.0598 USDC |
0.0587 USDC |
| 2025-04-30 |
0.0578 USDC |
1,174,658.5000 |
0.0592 USDC |
0.0556 USDC |
0.0597 USDC |
0.0576 USDC |
| 2025-04-29 |
0.0607 USDC |
1,572,544.5300 |
0.0593 USDC |
0.0584 USDC |
0.0619 USDC |
0.0592 USDC |
| 2025-04-28 |
0.0589 USDC |
1,124,889.9300 |
0.0579 USDC |
0.0563 USDC |
0.0607 USDC |
0.0593 USDC |
| 2025-04-27 |
0.0590 USDC |
1,002,152.8800 |
0.0619 USDC |
0.0574 USDC |
0.0624 USDC |
0.0579 USDC |
| 2025-04-26 |
0.0608 USDC |
1,313,965.1400 |
0.0601 USDC |
0.0590 USDC |
0.0622 USDC |
0.0619 USDC |
| 2025-04-25 |
0.0591 USDC |
1,766,031.1500 |
0.0573 USDC |
0.0560 USDC |
0.0611 USDC |
0.0601 USDC |
| 2025-04-24 |
0.0552 USDC |
1,692,870.2500 |
0.0559 USDC |
0.0537 USDC |
0.0574 USDC |
0.0573 USDC |
| 2025-04-23 |
0.0558 USDC |
1,709,284.4700 |
0.0555 USDC |
0.0535 USDC |
0.0576 USDC |
0.0560 USDC |
| 2025-04-22 |
0.0524 USDC |
1,570,894.1700 |
0.0519 USDC |
0.0504 USDC |
0.0556 USDC |
0.0555 USDC |
| 2025-04-21 |
0.0521 USDC |
1,223,593.7300 |
0.0508 USDC |
0.0506 USDC |
0.0534 USDC |
0.0519 USDC |
| 2025-04-20 |
0.0506 USDC |
1,081,920.3700 |
0.0506 USDC |
0.0495 USDC |
0.0517 USDC |
0.0508 USDC |
| 2025-04-19 |
0.0492 USDC |
1,027,695.3700 |
0.0481 USDC |
0.0479 USDC |
0.0508 USDC |
0.0506 USDC |
| 2025-04-18 |
0.0485 USDC |
1,038,281.2700 |
0.0492 USDC |
0.0478 USDC |
0.0494 USDC |
0.0482 USDC |
| 2025-04-17 |
0.0484 USDC |
1,699,993.3700 |
0.0471 USDC |
0.0468 USDC |
0.0496 USDC |
0.0492 USDC |
| 2025-04-16 |
0.0477 USDC |
2,594,126.3200 |
0.0465 USDC |
0.0462 USDC |
0.0495 USDC |
0.0472 USDC |
| 2025-04-15 |
0.0461 USDC |
4,677,207.5300 |
0.0489 USDC |
0.0398 USDC |
0.0498 USDC |
0.0465 USDC |
| 2025-04-14 |
0.0511 USDC |
1,553,937.7500 |
0.0514 USDC |
0.0487 USDC |
0.0530 USDC |
0.0489 USDC |
| 2025-04-13 |
0.0538 USDC |
1,678,592.7600 |
0.0555 USDC |
0.0502 USDC |
0.0569 USDC |
0.0514 USDC |
| 2025-04-12 |
0.0540 USDC |
913,119.5000 |
0.0526 USDC |
0.0520 USDC |
0.0559 USDC |
0.0555 USDC |
| 2025-04-11 |
0.0527 USDC |
1,145,113.0800 |
0.0520 USDC |
0.0517 USDC |
0.0537 USDC |
0.0526 USDC |
| 2025-04-10 |
0.0523 USDC |
1,751,085.6800 |
0.0557 USDC |
0.0499 USDC |
0.0558 USDC |
0.0520 USDC |
| 2025-04-09 |
0.0513 USDC |
2,017,855.4800 |
0.0494 USDC |
0.0471 USDC |
0.0564 USDC |
0.0558 USDC |
| 2025-04-08 |
0.0510 USDC |
1,594,258.8200 |
0.0525 USDC |
0.0486 USDC |
0.0539 USDC |
0.0494 USDC |
| 2025-04-07 |
0.0507 USDC |
2,623,139.5200 |
0.0512 USDC |
0.0456 USDC |
0.0549 USDC |
0.0524 USDC |
| 2025-04-06 |
0.0545 USDC |
1,501,250.7400 |
0.0595 USDC |
0.0498 USDC |
0.0603 USDC |
0.0513 USDC |
| 2025-04-05 |
0.0591 USDC |
607,724.4300 |
0.0596 USDC |
0.0579 USDC |
0.0606 USDC |
0.0595 USDC |
| 2025-04-04 |
0.0603 USDC |
1,090,164.4400 |
0.0611 USDC |
0.0584 USDC |
0.0622 USDC |
0.0597 USDC |