Identifier on OKEx: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-20 |
0.0558 USDT |
10,776,961.1300 |
0.0551 USDT |
0.0545 USDT |
0.0576 USDT |
0.0563 USDT |
| 2025-09-19 |
0.0566 USDT |
12,206,813.4500 |
0.0584 USDT |
0.0547 USDT |
0.0597 USDT |
0.0552 USDT |
| 2025-09-18 |
0.0592 USDT |
12,458,137.5600 |
0.0596 USDT |
0.0579 USDT |
0.0600 USDT |
0.0584 USDT |
| 2025-09-17 |
0.0581 USDT |
18,517,780.5800 |
0.0578 USDT |
0.0562 USDT |
0.0603 USDT |
0.0596 USDT |
| 2025-09-16 |
0.0575 USDT |
9,824,522.9500 |
0.0580 USDT |
0.0564 USDT |
0.0584 USDT |
0.0578 USDT |
| 2025-09-15 |
0.0583 USDT |
16,914,011.8700 |
0.0599 USDT |
0.0567 USDT |
0.0615 USDT |
0.0580 USDT |
| 2025-09-14 |
0.0610 USDT |
11,494,820.9900 |
0.0629 USDT |
0.0588 USDT |
0.0631 USDT |
0.0600 USDT |
| 2025-09-13 |
0.0630 USDT |
12,700,918.4400 |
0.0628 USDT |
0.0612 USDT |
0.0647 USDT |
0.0629 USDT |
| 2025-09-12 |
0.0613 USDT |
12,046,439.4100 |
0.0613 USDT |
0.0599 USDT |
0.0630 USDT |
0.0629 USDT |
| 2025-09-11 |
0.0610 USDT |
9,312,506.1300 |
0.0610 USDT |
0.0599 USDT |
0.0622 USDT |
0.0613 USDT |
| 2025-09-10 |
0.0609 USDT |
30,569,882.4000 |
0.0600 USDT |
0.0594 USDT |
0.0624 USDT |
0.0610 USDT |
| 2025-09-09 |
0.0613 USDT |
40,206,868.4100 |
0.0594 USDT |
0.0586 USDT |
0.0630 USDT |
0.0600 USDT |
| 2025-09-08 |
0.0584 USDT |
13,348,200.1600 |
0.0572 USDT |
0.0570 USDT |
0.0598 USDT |
0.0594 USDT |
| 2025-09-07 |
0.0571 USDT |
10,064,944.9100 |
0.0562 USDT |
0.0562 USDT |
0.0579 USDT |
0.0572 USDT |
| 2025-09-06 |
0.0559 USDT |
4,311,425.7700 |
0.0561 USDT |
0.0553 USDT |
0.0564 USDT |
0.0562 USDT |
| 2025-09-05 |
0.0565 USDT |
18,020,088.5100 |
0.0547 USDT |
0.0547 USDT |
0.0578 USDT |
0.0561 USDT |
| 2025-09-04 |
0.0560 USDT |
20,781,848.8700 |
0.0579 USDT |
0.0543 USDT |
0.0582 USDT |
0.0548 USDT |
| 2025-09-03 |
0.0574 USDT |
18,887,050.0100 |
0.0567 USDT |
0.0558 USDT |
0.0588 USDT |
0.0579 USDT |
| 2025-09-02 |
0.0557 USDT |
15,688,960.5800 |
0.0546 USDT |
0.0545 USDT |
0.0570 USDT |
0.0567 USDT |
| 2025-09-01 |
0.0565 USDT |
28,573,714.5600 |
0.0585 USDT |
0.0530 USDT |
0.0596 USDT |
0.0546 USDT |
| 2025-08-31 |
0.0600 USDT |
11,480,329.3300 |
0.0602 USDT |
0.0585 USDT |
0.0613 USDT |
0.0585 USDT |
| 2025-08-30 |
0.0607 USDT |
10,282,964.8500 |
0.0604 USDT |
0.0587 USDT |
0.0618 USDT |
0.0603 USDT |
| 2025-08-29 |
0.0616 USDT |
26,763,673.9900 |
0.0639 USDT |
0.0589 USDT |
0.0645 USDT |
0.0604 USDT |
| 2025-08-28 |
0.0640 USDT |
36,595,136.1100 |
0.0608 USDT |
0.0604 USDT |
0.0686 USDT |
0.0639 USDT |
| 2025-08-27 |
0.0620 USDT |
17,264,111.9800 |
0.0626 USDT |
0.0603 USDT |
0.0633 USDT |
0.0608 USDT |
| 2025-08-26 |
0.0621 USDT |
19,659,345.8300 |
0.0612 USDT |
0.0607 USDT |
0.0634 USDT |
0.0626 USDT |
| 2025-08-25 |
0.0637 USDT |
29,468,345.8500 |
0.0679 USDT |
0.0598 USDT |
0.0696 USDT |
0.0611 USDT |
| 2025-08-24 |
0.0687 USDT |
33,681,835.0200 |
0.0688 USDT |
0.0647 USDT |
0.0726 USDT |
0.0678 USDT |
| 2025-08-23 |
0.0683 USDT |
19,726,648.3300 |
0.0694 USDT |
0.0656 USDT |
0.0716 USDT |
0.0687 USDT |
| 2025-08-22 |
0.0642 USDT |
31,348,151.6400 |
0.0606 USDT |
0.0578 USDT |
0.0713 USDT |
0.0694 USDT |
| 2025-08-21 |
0.0618 USDT |
14,590,951.7800 |
0.0636 USDT |
0.0599 USDT |
0.0640 USDT |
0.0606 USDT |
| 2025-08-20 |
0.0627 USDT |
20,819,538.4400 |
0.0611 USDT |
0.0598 USDT |
0.0648 USDT |
0.0636 USDT |
| 2025-08-19 |
0.0630 USDT |
18,096,828.3800 |
0.0643 USDT |
0.0610 USDT |
0.0655 USDT |
0.0611 USDT |
| 2025-08-18 |
0.0651 USDT |
24,033,313.3900 |
0.0673 USDT |
0.0629 USDT |
0.0677 USDT |
0.0643 USDT |
| 2025-08-17 |
0.0675 USDT |
30,306,958.4000 |
0.0637 USDT |
0.0629 USDT |
0.0702 USDT |
0.0673 USDT |
| 2025-08-16 |
0.0627 USDT |
12,037,582.4000 |
0.0623 USDT |
0.0611 USDT |
0.0642 USDT |
0.0637 USDT |
| 2025-08-15 |
0.0631 USDT |
23,125,567.5100 |
0.0637 USDT |
0.0597 USDT |
0.0667 USDT |
0.0623 USDT |
| 2025-08-14 |
0.0671 USDT |
62,656,381.4200 |
0.0703 USDT |
0.0621 USDT |
0.0736 USDT |
0.0637 USDT |
| 2025-08-13 |
0.0684 USDT |
81,145,204.1100 |
0.0601 USDT |
0.0590 USDT |
0.0728 USDT |
0.0703 USDT |
| 2025-08-12 |
0.0583 USDT |
13,797,709.1700 |
0.0560 USDT |
0.0552 USDT |
0.0610 USDT |
0.0601 USDT |
| 2025-08-11 |
0.0583 USDT |
14,020,577.4200 |
0.0586 USDT |
0.0552 USDT |
0.0610 USDT |
0.0560 USDT |
| 2025-08-10 |
0.0584 USDT |
13,209,638.8500 |
0.0595 USDT |
0.0564 USDT |
0.0604 USDT |
0.0586 USDT |
| 2025-08-09 |
0.0589 USDT |
14,466,176.9200 |
0.0568 USDT |
0.0564 USDT |
0.0610 USDT |
0.0594 USDT |
| 2025-08-08 |
0.0560 USDT |
11,133,554.6600 |
0.0556 USDT |
0.0547 USDT |
0.0573 USDT |
0.0567 USDT |
| 2025-08-07 |
0.0538 USDT |
9,502,157.8000 |
0.0521 USDT |
0.0520 USDT |
0.0557 USDT |
0.0555 USDT |
| 2025-08-06 |
0.0517 USDT |
13,022,918.2200 |
0.0516 USDT |
0.0501 USDT |
0.0530 USDT |
0.0521 USDT |
| 2025-08-05 |
0.0527 USDT |
10,661,488.2400 |
0.0547 USDT |
0.0505 USDT |
0.0548 USDT |
0.0516 USDT |
| 2025-08-04 |
0.0527 USDT |
12,895,540.9800 |
0.0512 USDT |
0.0509 USDT |
0.0549 USDT |
0.0547 USDT |
| 2025-08-03 |
0.0502 USDT |
6,732,182.3200 |
0.0485 USDT |
0.0478 USDT |
0.0515 USDT |
0.0512 USDT |
| 2025-08-02 |
0.0491 USDT |
13,497,090.6100 |
0.0505 USDT |
0.0472 USDT |
0.0509 USDT |
0.0485 USDT |