Identifier on OKEx: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-09 |
0.0577 USDT |
242,546,536.1500 |
0.0564 USDT |
0.0537 USDT |
0.0619 USDT |
0.0561 USDT |
| 2025-11-08 |
0.0590 USDT |
191,871,002.7900 |
0.0626 USDT |
0.0554 USDT |
0.0632 USDT |
0.0564 USDT |
| 2025-11-07 |
0.0667 USDT |
303,362,242.1900 |
0.0697 USDT |
0.0618 USDT |
0.0714 USDT |
0.0626 USDT |
| 2025-11-06 |
0.0714 USDT |
425,395,578.0500 |
0.0756 USDT |
0.0662 USDT |
0.0771 USDT |
0.0697 USDT |
| 2025-11-05 |
0.0712 USDT |
716,661,038.4600 |
0.0635 USDT |
0.0573 USDT |
0.0852 USDT |
0.0756 USDT |
| 2025-11-04 |
0.0549 USDT |
618,143,936.8600 |
0.0527 USDT |
0.0488 USDT |
0.0649 USDT |
0.0636 USDT |
| 2025-11-03 |
0.0520 USDT |
338,547,519.5800 |
0.0611 USDT |
0.0449 USDT |
0.0612 USDT |
0.0527 USDT |
| 2025-11-02 |
0.0617 USDT |
612,643,713.8500 |
0.0519 USDT |
0.0443 USDT |
0.0754 USDT |
0.0611 USDT |
| 2025-11-01 |
0.0413 USDT |
532,841,532.3900 |
0.0289 USDT |
0.0287 USDT |
0.0543 USDT |
0.0519 USDT |
| 2025-10-31 |
0.0291 USDT |
16,285,696.5100 |
0.0292 USDT |
0.0282 USDT |
0.0300 USDT |
0.0289 USDT |
| 2025-10-30 |
0.0302 USDT |
39,324,027.1500 |
0.0321 USDT |
0.0281 USDT |
0.0324 USDT |
0.0293 USDT |
| 2025-10-29 |
0.0323 USDT |
40,798,835.4400 |
0.0314 USDT |
0.0311 USDT |
0.0337 USDT |
0.0321 USDT |
| 2025-10-28 |
0.0322 USDT |
38,124,565.6400 |
0.0329 USDT |
0.0305 USDT |
0.0336 USDT |
0.0314 USDT |
| 2025-10-27 |
0.0338 USDT |
42,070,688.4700 |
0.0339 USDT |
0.0326 USDT |
0.0351 USDT |
0.0329 USDT |
| 2025-10-26 |
0.0329 USDT |
27,164,803.8800 |
0.0325 USDT |
0.0316 USDT |
0.0343 USDT |
0.0339 USDT |
| 2025-10-25 |
0.0328 USDT |
22,332,935.2300 |
0.0335 USDT |
0.0324 USDT |
0.0336 USDT |
0.0325 USDT |
| 2025-10-24 |
0.0337 USDT |
24,715,851.9700 |
0.0334 USDT |
0.0327 USDT |
0.0346 USDT |
0.0335 USDT |
| 2025-10-23 |
0.0333 USDT |
28,796,214.2800 |
0.0326 USDT |
0.0326 USDT |
0.0342 USDT |
0.0334 USDT |
| 2025-10-22 |
0.0334 USDT |
48,864,820.2000 |
0.0347 USDT |
0.0315 USDT |
0.0350 USDT |
0.0326 USDT |
| 2025-10-21 |
0.0364 USDT |
44,388,050.8500 |
0.0373 USDT |
0.0346 USDT |
0.0385 USDT |
0.0347 USDT |
| 2025-10-20 |
0.0378 USDT |
29,561,974.8900 |
0.0373 USDT |
0.0364 USDT |
0.0388 USDT |
0.0373 USDT |
| 2025-10-19 |
0.0369 USDT |
42,589,331.3000 |
0.0361 USDT |
0.0352 USDT |
0.0384 USDT |
0.0373 USDT |
| 2025-10-18 |
0.0365 USDT |
14,770,353.4100 |
0.0359 USDT |
0.0357 USDT |
0.0374 USDT |
0.0361 USDT |
| 2025-10-17 |
0.0351 USDT |
65,165,582.2900 |
0.0361 USDT |
0.0332 USDT |
0.0370 USDT |
0.0359 USDT |
| 2025-10-16 |
0.0372 USDT |
47,731,985.4900 |
0.0374 USDT |
0.0355 USDT |
0.0393 USDT |
0.0361 USDT |
| 2025-10-15 |
0.0389 USDT |
34,883,122.1900 |
0.0404 USDT |
0.0368 USDT |
0.0415 USDT |
0.0374 USDT |
| 2025-10-14 |
0.0391 USDT |
68,570,589.2900 |
0.0424 USDT |
0.0373 USDT |
0.0426 USDT |
0.0404 USDT |
| 2025-10-13 |
0.0410 USDT |
73,898,780.2500 |
0.0406 USDT |
0.0389 USDT |
0.0432 USDT |
0.0424 USDT |
| 2025-10-12 |
0.0401 USDT |
58,619,133.2700 |
0.0405 USDT |
0.0377 USDT |
0.0428 USDT |
0.0407 USDT |
| 2025-10-11 |
0.0406 USDT |
89,056,844.1500 |
0.0400 USDT |
0.0366 USDT |
0.0442 USDT |
0.0405 USDT |
| 2025-10-10 |
0.0411 USDT |
174,723,458.5900 |
0.0551 USDT |
0.0072 USDT |
0.0585 USDT |
0.0400 USDT |
| 2025-10-09 |
0.0546 USDT |
24,614,532.2800 |
0.0568 USDT |
0.0531 USDT |
0.0572 USDT |
0.0551 USDT |
| 2025-10-08 |
0.0568 USDT |
23,916,589.3000 |
0.0550 USDT |
0.0541 USDT |
0.0591 USDT |
0.0568 USDT |
| 2025-10-07 |
0.0578 USDT |
51,008,906.4700 |
0.0582 USDT |
0.0547 USDT |
0.0622 USDT |
0.0550 USDT |
| 2025-10-06 |
0.0584 USDT |
32,413,109.6400 |
0.0539 USDT |
0.0534 USDT |
0.0623 USDT |
0.0582 USDT |
| 2025-10-05 |
0.0553 USDT |
10,531,671.4100 |
0.0546 USDT |
0.0534 USDT |
0.0573 USDT |
0.0539 USDT |
| 2025-10-04 |
0.0546 USDT |
7,777,324.6400 |
0.0562 USDT |
0.0532 USDT |
0.0564 USDT |
0.0545 USDT |
| 2025-10-03 |
0.0561 USDT |
16,625,939.7700 |
0.0570 USDT |
0.0547 USDT |
0.0577 USDT |
0.0562 USDT |
| 2025-10-02 |
0.0567 USDT |
21,413,795.8700 |
0.0548 USDT |
0.0546 USDT |
0.0580 USDT |
0.0570 USDT |
| 2025-10-01 |
0.0531 USDT |
29,510,465.4500 |
0.0503 USDT |
0.0496 USDT |
0.0564 USDT |
0.0548 USDT |
| 2025-09-30 |
0.0494 USDT |
8,809,434.4200 |
0.0501 USDT |
0.0484 USDT |
0.0507 USDT |
0.0502 USDT |
| 2025-09-29 |
0.0502 USDT |
7,443,124.3700 |
0.0507 USDT |
0.0491 USDT |
0.0513 USDT |
0.0501 USDT |
| 2025-09-28 |
0.0495 USDT |
6,659,888.7200 |
0.0501 USDT |
0.0485 USDT |
0.0509 USDT |
0.0507 USDT |
| 2025-09-27 |
0.0504 USDT |
8,760,880.7200 |
0.0499 USDT |
0.0497 USDT |
0.0511 USDT |
0.0500 USDT |
| 2025-09-26 |
0.0481 USDT |
13,344,427.0800 |
0.0469 USDT |
0.0466 USDT |
0.0500 USDT |
0.0499 USDT |
| 2025-09-25 |
0.0484 USDT |
22,154,614.1800 |
0.0506 USDT |
0.0464 USDT |
0.0506 USDT |
0.0469 USDT |
| 2025-09-24 |
0.0505 USDT |
9,377,236.9500 |
0.0496 USDT |
0.0485 USDT |
0.0518 USDT |
0.0506 USDT |
| 2025-09-23 |
0.0501 USDT |
10,759,414.8200 |
0.0504 USDT |
0.0487 USDT |
0.0511 USDT |
0.0496 USDT |
| 2025-09-22 |
0.0505 USDT |
44,216,652.9300 |
0.0558 USDT |
0.0475 USDT |
0.0561 USDT |
0.0504 USDT |
| 2025-09-21 |
0.0564 USDT |
8,412,209.5700 |
0.0563 USDT |
0.0555 USDT |
0.0577 USDT |
0.0558 USDT |