Identifier on OKEx: ZK-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.0612 USDC |
2,871,243.6500 |
0.0603 USDC |
0.0575 USDC |
0.0645 USDC |
0.0589 USDC |
| 2025-07-17 |
0.0604 USDC |
1,979,976.9900 |
0.0607 USDC |
0.0582 USDC |
0.0629 USDC |
0.0603 USDC |
| 2025-07-16 |
0.0606 USDC |
1,679,109.5200 |
0.0594 USDC |
0.0582 USDC |
0.0629 USDC |
0.0607 USDC |
| 2025-07-15 |
0.0557 USDC |
1,739,523.3300 |
0.0549 USDC |
0.0527 USDC |
0.0595 USDC |
0.0595 USDC |
| 2025-07-14 |
0.0563 USDC |
1,871,358.6000 |
0.0548 USDC |
0.0537 USDC |
0.0588 USDC |
0.0549 USDC |
| 2025-07-13 |
0.0554 USDC |
833,149.8300 |
0.0540 USDC |
0.0532 USDC |
0.0571 USDC |
0.0548 USDC |
| 2025-07-12 |
0.0545 USDC |
1,042,733.1500 |
0.0565 USDC |
0.0521 USDC |
0.0572 USDC |
0.0539 USDC |
| 2025-07-11 |
0.0590 USDC |
1,774,015.0600 |
0.0569 USDC |
0.0556 USDC |
0.0618 USDC |
0.0564 USDC |
| 2025-07-10 |
0.0520 USDC |
1,119,214.3300 |
0.0491 USDC |
0.0483 USDC |
0.0572 USDC |
0.0569 USDC |
| 2025-07-09 |
0.0468 USDC |
865,449.1200 |
0.0460 USDC |
0.0453 USDC |
0.0492 USDC |
0.0491 USDC |
| 2025-07-08 |
0.0454 USDC |
406,419.5800 |
0.0453 USDC |
0.0445 USDC |
0.0464 USDC |
0.0460 USDC |
| 2025-07-07 |
0.0457 USDC |
675,955.5700 |
0.0461 USDC |
0.0445 USDC |
0.0471 USDC |
0.0453 USDC |
| 2025-07-06 |
0.0458 USDC |
614,504.4600 |
0.0454 USDC |
0.0444 USDC |
0.0470 USDC |
0.0461 USDC |
| 2025-07-05 |
0.0456 USDC |
452,437.3300 |
0.0459 USDC |
0.0445 USDC |
0.0465 USDC |
0.0454 USDC |
| 2025-07-04 |
0.0470 USDC |
904,561.2800 |
0.0496 USDC |
0.0453 USDC |
0.0497 USDC |
0.0459 USDC |
| 2025-07-03 |
0.0496 USDC |
1,680,572.6200 |
0.0485 USDC |
0.0479 USDC |
0.0519 USDC |
0.0495 USDC |
| 2025-07-02 |
0.0464 USDC |
1,335,977.1300 |
0.0439 USDC |
0.0432 USDC |
0.0497 USDC |
0.0484 USDC |
| 2025-07-01 |
0.0459 USDC |
803,039.1200 |
0.0470 USDC |
0.0439 USDC |
0.0474 USDC |
0.0439 USDC |
| 2025-06-30 |
0.0484 USDC |
1,433,830.5200 |
0.0502 USDC |
0.0469 USDC |
0.0506 USDC |
0.0470 USDC |
| 2025-06-29 |
0.0478 USDC |
1,434,244.5200 |
0.0467 USDC |
0.0459 USDC |
0.0510 USDC |
0.0502 USDC |
| 2025-06-28 |
0.0449 USDC |
1,169,006.6500 |
0.0443 USDC |
0.0435 USDC |
0.0470 USDC |
0.0467 USDC |
| 2025-06-27 |
0.0450 USDC |
1,648,183.8200 |
0.0460 USDC |
0.0438 USDC |
0.0461 USDC |
0.0443 USDC |
| 2025-06-26 |
0.0449 USDC |
2,222,664.3700 |
0.0440 USDC |
0.0426 USDC |
0.0480 USDC |
0.0460 USDC |
| 2025-06-25 |
0.0449 USDC |
1,743,924.9300 |
0.0462 USDC |
0.0438 USDC |
0.0464 USDC |
0.0440 USDC |
| 2025-06-24 |
0.0453 USDC |
1,423,491.5200 |
0.0448 USDC |
0.0445 USDC |
0.0464 USDC |
0.0462 USDC |
| 2025-06-23 |
0.0411 USDC |
1,685,831.2900 |
0.0389 USDC |
0.0388 USDC |
0.0450 USDC |
0.0448 USDC |
| 2025-06-22 |
0.0392 USDC |
1,846,052.6900 |
0.0409 USDC |
0.0367 USDC |
0.0417 USDC |
0.0388 USDC |
| 2025-06-21 |
0.0424 USDC |
1,572,788.4300 |
0.0433 USDC |
0.0397 USDC |
0.0445 USDC |
0.0409 USDC |
| 2025-06-20 |
0.0450 USDC |
1,326,423.5600 |
0.0453 USDC |
0.0427 USDC |
0.0470 USDC |
0.0434 USDC |
| 2025-06-19 |
0.0459 USDC |
929,367.5100 |
0.0461 USDC |
0.0452 USDC |
0.0469 USDC |
0.0453 USDC |
| 2025-06-18 |
0.0453 USDC |
1,765,586.4200 |
0.0478 USDC |
0.0431 USDC |
0.0479 USDC |
0.0461 USDC |
| 2025-06-17 |
0.0486 USDC |
1,771,027.2800 |
0.0486 USDC |
0.0470 USDC |
0.0510 USDC |
0.0477 USDC |
| 2025-06-16 |
0.0507 USDC |
1,232,117.7100 |
0.0499 USDC |
0.0486 USDC |
0.0518 USDC |
0.0486 USDC |
| 2025-06-15 |
0.0503 USDC |
1,155,829.1600 |
0.0516 USDC |
0.0487 USDC |
0.0518 USDC |
0.0499 USDC |
| 2025-06-14 |
0.0514 USDC |
1,292,724.2300 |
0.0505 USDC |
0.0498 USDC |
0.0528 USDC |
0.0516 USDC |
| 2025-06-13 |
0.0491 USDC |
2,021,912.9800 |
0.0521 USDC |
0.0475 USDC |
0.0521 USDC |
0.0505 USDC |
| 2025-06-12 |
0.0541 USDC |
1,428,976.4300 |
0.0551 USDC |
0.0517 USDC |
0.0563 USDC |
0.0521 USDC |
| 2025-06-11 |
0.0571 USDC |
2,110,353.1400 |
0.0586 USDC |
0.0543 USDC |
0.0589 USDC |
0.0551 USDC |
| 2025-06-10 |
0.0574 USDC |
1,929,371.2100 |
0.0569 USDC |
0.0554 USDC |
0.0592 USDC |
0.0587 USDC |
| 2025-06-09 |
0.0540 USDC |
1,223,971.6600 |
0.0534 USDC |
0.0520 USDC |
0.0570 USDC |
0.0569 USDC |
| 2025-06-08 |
0.0533 USDC |
985,035.0600 |
0.0540 USDC |
0.0516 USDC |
0.0543 USDC |
0.0534 USDC |
| 2025-06-07 |
0.0545 USDC |
784,402.6700 |
0.0530 USDC |
0.0529 USDC |
0.0552 USDC |
0.0540 USDC |
| 2025-06-06 |
0.0532 USDC |
1,190,353.3400 |
0.0519 USDC |
0.0512 USDC |
0.0568 USDC |
0.0530 USDC |
| 2025-06-05 |
0.0544 USDC |
1,926,609.4000 |
0.0573 USDC |
0.0510 USDC |
0.0580 USDC |
0.0519 USDC |
| 2025-06-04 |
0.0591 USDC |
1,530,614.4600 |
0.0590 USDC |
0.0567 USDC |
0.0610 USDC |
0.0573 USDC |
| 2025-06-03 |
0.0581 USDC |
2,139,385.5000 |
0.0556 USDC |
0.0554 USDC |
0.0604 USDC |
0.0590 USDC |
| 2025-06-02 |
0.0534 USDC |
1,456,379.6800 |
0.0545 USDC |
0.0523 USDC |
0.0559 USDC |
0.0556 USDC |
| 2025-06-01 |
0.0533 USDC |
1,486,848.5400 |
0.0533 USDC |
0.0516 USDC |
0.0546 USDC |
0.0545 USDC |
| 2025-05-31 |
0.0519 USDC |
1,696,750.2500 |
0.0524 USDC |
0.0499 USDC |
0.0539 USDC |
0.0533 USDC |
| 2025-05-30 |
0.0568 USDC |
1,734,936.5400 |
0.0603 USDC |
0.0519 USDC |
0.0605 USDC |
0.0524 USDC |