Identifier on OKEx: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
1.2891 USDT |
2,997,883.0542 |
1.3030 USDT |
1.2300 USDT |
1.3390 USDT |
1.2490 USDT |
| 2024-05-03 |
1.2605 USDT |
4,893,295.4990 |
1.2120 USDT |
1.1780 USDT |
1.3630 USDT |
1.3040 USDT |
| 2024-05-02 |
1.2160 USDT |
3,651,628.0384 |
1.2340 USDT |
1.1640 USDT |
1.2520 USDT |
1.2110 USDT |
| 2024-05-01 |
1.2005 USDT |
5,846,510.8336 |
1.1690 USDT |
1.0910 USDT |
1.2910 USDT |
1.2340 USDT |
| 2024-04-30 |
1.1823 USDT |
4,834,230.7439 |
1.3000 USDT |
1.0810 USDT |
1.3200 USDT |
1.1680 USDT |
| 2024-04-29 |
1.3150 USDT |
4,401,631.0404 |
1.4020 USDT |
1.2320 USDT |
1.4080 USDT |
1.3000 USDT |
| 2024-04-28 |
1.4612 USDT |
3,513,144.2802 |
1.4210 USDT |
1.4000 USDT |
1.5800 USDT |
1.4040 USDT |
| 2024-04-27 |
1.3864 USDT |
3,050,477.8869 |
1.4750 USDT |
1.3360 USDT |
1.4830 USDT |
1.4190 USDT |
| 2024-04-26 |
1.5516 USDT |
2,204,199.2333 |
1.6370 USDT |
1.4530 USDT |
1.6500 USDT |
1.4730 USDT |
| 2024-04-25 |
1.6102 USDT |
1,574,642.4260 |
1.6090 USDT |
1.5500 USDT |
1.6770 USDT |
1.6350 USDT |
| 2024-04-24 |
1.6812 USDT |
1,730,436.4340 |
1.6980 USDT |
1.5800 USDT |
1.7610 USDT |
1.6090 USDT |
| 2024-04-23 |
1.7471 USDT |
2,148,168.8982 |
1.8320 USDT |
1.6680 USDT |
1.8550 USDT |
1.6970 USDT |
| 2024-04-22 |
1.8507 USDT |
2,131,653.9793 |
1.8410 USDT |
1.7920 USDT |
1.9150 USDT |
1.8300 USDT |
| 2024-04-21 |
1.8488 USDT |
2,282,898.8138 |
1.8880 USDT |
1.7730 USDT |
1.9120 USDT |
1.8410 USDT |
| 2024-04-20 |
1.7990 USDT |
2,577,609.8861 |
1.6980 USDT |
1.6670 USDT |
1.9190 USDT |
1.8890 USDT |
| 2024-04-19 |
1.7262 USDT |
3,350,989.2924 |
1.7950 USDT |
1.6000 USDT |
1.8190 USDT |
1.6970 USDT |
| 2024-04-18 |
1.7058 USDT |
4,656,573.8139 |
1.6700 USDT |
1.5800 USDT |
1.8680 USDT |
1.7890 USDT |
| 2024-04-17 |
1.7414 USDT |
4,415,185.8782 |
1.8330 USDT |
1.6330 USDT |
1.8550 USDT |
1.6680 USDT |
| 2024-04-16 |
1.7630 USDT |
8,007,529.2151 |
1.7940 USDT |
1.6540 USDT |
1.8930 USDT |
1.8340 USDT |
| 2024-04-15 |
1.7098 USDT |
5,623,748.4694 |
1.7490 USDT |
1.5650 USDT |
1.8490 USDT |
1.7950 USDT |
| 2024-04-14 |
1.6246 USDT |
4,616,051.2613 |
1.5650 USDT |
1.5000 USDT |
1.7910 USDT |
1.7520 USDT |
| 2024-04-13 |
1.6773 USDT |
7,485,514.4927 |
1.8490 USDT |
1.3990 USDT |
1.9280 USDT |
1.5680 USDT |
| 2024-04-12 |
1.9865 USDT |
9,928,155.7588 |
2.4140 USDT |
1.4910 USDT |
2.4710 USDT |
1.8480 USDT |
| 2024-04-11 |
2.5595 USDT |
2,709,774.2420 |
2.6560 USDT |
2.3910 USDT |
2.6900 USDT |
2.4140 USDT |
| 2024-04-10 |
2.5752 USDT |
4,120,476.3497 |
2.6760 USDT |
2.3360 USDT |
2.7240 USDT |
2.6560 USDT |
| 2024-04-09 |
2.8208 USDT |
4,528,494.4742 |
2.9550 USDT |
2.6240 USDT |
3.0170 USDT |
2.6770 USDT |
| 2024-04-08 |
2.8996 USDT |
4,594,565.5919 |
2.8000 USDT |
2.7440 USDT |
3.0080 USDT |
2.9550 USDT |
| 2024-04-07 |
2.7848 USDT |
2,782,751.7067 |
2.7540 USDT |
2.7280 USDT |
2.8300 USDT |
2.8000 USDT |
| 2024-04-06 |
2.7418 USDT |
1,876,554.3834 |
2.7340 USDT |
2.7000 USDT |
2.7940 USDT |
2.7550 USDT |
| 2024-04-05 |
2.7029 USDT |
2,801,741.4130 |
2.7730 USDT |
2.6030 USDT |
2.8440 USDT |
2.7340 USDT |
| 2024-04-04 |
2.7998 USDT |
4,289,076.1767 |
2.8640 USDT |
2.7030 USDT |
2.9160 USDT |
2.7790 USDT |
| 2024-04-03 |
2.8047 USDT |
5,656,294.3845 |
2.6910 USDT |
2.6000 USDT |
2.9430 USDT |
2.8640 USDT |
| 2024-04-02 |
2.7231 USDT |
7,308,134.5636 |
2.9000 USDT |
2.5710 USDT |
2.9340 USDT |
2.6910 USDT |
| 2024-04-01 |
3.0402 USDT |
9,295,167.4083 |
3.4080 USDT |
2.7000 USDT |
3.5300 USDT |
2.8980 USDT |
| 2024-03-31 |
3.2523 USDT |
5,059,549.6575 |
3.0830 USDT |
3.0550 USDT |
3.4990 USDT |
3.4080 USDT |
| 2024-03-30 |
3.2165 USDT |
4,119,405.6149 |
3.2780 USDT |
3.0330 USDT |
3.3580 USDT |
3.0830 USDT |
| 2024-03-29 |
3.4242 USDT |
6,506,420.3039 |
3.4880 USDT |
3.1580 USDT |
3.6650 USDT |
3.2770 USDT |
| 2024-03-28 |
3.5939 USDT |
13,547,951.9617 |
3.8000 USDT |
3.2110 USDT |
3.8800 USDT |
3.4900 USDT |
| 2024-03-27 |
3.4585 USDT |
13,370,933.9857 |
3.3850 USDT |
3.1000 USDT |
3.8000 USDT |
3.8000 USDT |
| 2024-03-26 |
3.1094 USDT |
10,438,811.4840 |
2.8930 USDT |
2.8450 USDT |
3.4100 USDT |
3.3840 USDT |
| 2024-03-25 |
2.7341 USDT |
7,729,725.6332 |
2.6350 USDT |
2.5250 USDT |
2.9800 USDT |
2.8980 USDT |
| 2024-03-24 |
2.6520 USDT |
4,604,362.4089 |
2.7210 USDT |
2.5100 USDT |
2.7570 USDT |
2.6340 USDT |
| 2024-03-23 |
2.8011 USDT |
5,460,619.7252 |
2.8590 USDT |
2.7000 USDT |
2.9330 USDT |
2.7200 USDT |
| 2024-03-22 |
2.8405 USDT |
8,227,869.6046 |
2.7790 USDT |
2.6000 USDT |
3.0500 USDT |
2.8550 USDT |
| 2024-03-21 |
2.9083 USDT |
7,722,274.4554 |
3.0210 USDT |
2.7430 USDT |
3.0830 USDT |
2.7770 USDT |
| 2024-03-20 |
3.0727 USDT |
15,923,461.2348 |
3.2170 USDT |
2.7200 USDT |
3.5980 USDT |
3.0190 USDT |
| 2024-03-19 |
3.0068 USDT |
32,623,826.8813 |
1.0000 USDT |
1.0000 USDT |
5.0000 USDT |
3.2180 USDT |