Identifier on OKEx: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-01 |
0.0510 USDT |
26,966,792.1300 |
0.0517 USDT |
0.0493 USDT |
0.0530 USDT |
0.0505 USDT |
| 2025-07-31 |
0.0547 USDT |
12,685,195.6500 |
0.0551 USDT |
0.0516 USDT |
0.0569 USDT |
0.0518 USDT |
| 2025-07-30 |
0.0550 USDT |
27,971,928.6000 |
0.0580 USDT |
0.0521 USDT |
0.0580 USDT |
0.0551 USDT |
| 2025-07-29 |
0.0567 USDT |
22,883,227.1000 |
0.0565 USDT |
0.0545 USDT |
0.0587 USDT |
0.0580 USDT |
| 2025-07-28 |
0.0602 USDT |
22,165,434.2800 |
0.0609 USDT |
0.0558 USDT |
0.0628 USDT |
0.0565 USDT |
| 2025-07-27 |
0.0595 USDT |
22,860,069.3900 |
0.0566 USDT |
0.0565 USDT |
0.0618 USDT |
0.0609 USDT |
| 2025-07-26 |
0.0568 USDT |
10,084,307.0800 |
0.0562 USDT |
0.0556 USDT |
0.0579 USDT |
0.0566 USDT |
| 2025-07-25 |
0.0550 USDT |
21,436,283.3500 |
0.0547 USDT |
0.0526 USDT |
0.0567 USDT |
0.0562 USDT |
| 2025-07-24 |
0.0548 USDT |
22,950,874.4200 |
0.0560 USDT |
0.0515 USDT |
0.0574 USDT |
0.0547 USDT |
| 2025-07-23 |
0.0574 USDT |
38,929,423.8000 |
0.0621 USDT |
0.0540 USDT |
0.0621 USDT |
0.0561 USDT |
| 2025-07-22 |
0.0607 USDT |
27,032,860.2000 |
0.0630 USDT |
0.0584 USDT |
0.0638 USDT |
0.0621 USDT |
| 2025-07-21 |
0.0633 USDT |
22,283,624.7800 |
0.0619 USDT |
0.0607 USDT |
0.0660 USDT |
0.0629 USDT |
| 2025-07-20 |
0.0626 USDT |
25,433,079.5200 |
0.0604 USDT |
0.0596 USDT |
0.0647 USDT |
0.0619 USDT |
| 2025-07-19 |
0.0592 USDT |
14,654,119.6700 |
0.0588 USDT |
0.0572 USDT |
0.0617 USDT |
0.0604 USDT |
| 2025-07-18 |
0.0608 USDT |
40,521,898.4700 |
0.0603 USDT |
0.0575 USDT |
0.0645 USDT |
0.0588 USDT |
| 2025-07-17 |
0.0602 USDT |
23,644,561.5900 |
0.0607 USDT |
0.0581 USDT |
0.0629 USDT |
0.0603 USDT |
| 2025-07-16 |
0.0607 USDT |
14,811,109.7700 |
0.0595 USDT |
0.0582 USDT |
0.0630 USDT |
0.0607 USDT |
| 2025-07-15 |
0.0560 USDT |
15,781,908.3400 |
0.0549 USDT |
0.0526 USDT |
0.0596 USDT |
0.0595 USDT |
| 2025-07-14 |
0.0563 USDT |
17,073,376.9800 |
0.0548 USDT |
0.0536 USDT |
0.0589 USDT |
0.0549 USDT |
| 2025-07-13 |
0.0556 USDT |
13,894,922.5800 |
0.0540 USDT |
0.0532 USDT |
0.0571 USDT |
0.0548 USDT |
| 2025-07-12 |
0.0545 USDT |
16,112,632.2000 |
0.0564 USDT |
0.0520 USDT |
0.0574 USDT |
0.0539 USDT |
| 2025-07-11 |
0.0591 USDT |
26,182,326.7400 |
0.0569 USDT |
0.0555 USDT |
0.0619 USDT |
0.0564 USDT |
| 2025-07-10 |
0.0511 USDT |
19,164,453.9500 |
0.0491 USDT |
0.0483 USDT |
0.0572 USDT |
0.0568 USDT |
| 2025-07-09 |
0.0466 USDT |
23,316,328.2100 |
0.0460 USDT |
0.0452 USDT |
0.0493 USDT |
0.0491 USDT |
| 2025-07-08 |
0.0452 USDT |
6,935,158.0600 |
0.0453 USDT |
0.0444 USDT |
0.0465 USDT |
0.0460 USDT |
| 2025-07-07 |
0.0457 USDT |
6,220,822.5000 |
0.0461 USDT |
0.0445 USDT |
0.0472 USDT |
0.0453 USDT |
| 2025-07-06 |
0.0458 USDT |
6,470,547.7400 |
0.0454 USDT |
0.0443 USDT |
0.0471 USDT |
0.0461 USDT |
| 2025-07-05 |
0.0455 USDT |
5,158,141.1000 |
0.0459 USDT |
0.0444 USDT |
0.0465 USDT |
0.0454 USDT |
| 2025-07-04 |
0.0472 USDT |
8,846,927.9700 |
0.0496 USDT |
0.0452 USDT |
0.0497 USDT |
0.0459 USDT |
| 2025-07-03 |
0.0496 USDT |
19,468,634.9400 |
0.0484 USDT |
0.0478 USDT |
0.0519 USDT |
0.0496 USDT |
| 2025-07-02 |
0.0466 USDT |
16,276,687.1500 |
0.0439 USDT |
0.0431 USDT |
0.0497 USDT |
0.0484 USDT |
| 2025-07-01 |
0.0459 USDT |
11,955,740.1500 |
0.0470 USDT |
0.0438 USDT |
0.0474 USDT |
0.0439 USDT |
| 2025-06-30 |
0.0483 USDT |
9,044,812.0200 |
0.0502 USDT |
0.0469 USDT |
0.0506 USDT |
0.0469 USDT |
| 2025-06-29 |
0.0479 USDT |
11,378,133.7700 |
0.0467 USDT |
0.0458 USDT |
0.0510 USDT |
0.0501 USDT |
| 2025-06-28 |
0.0449 USDT |
7,512,660.5400 |
0.0442 USDT |
0.0434 USDT |
0.0470 USDT |
0.0467 USDT |
| 2025-06-27 |
0.0450 USDT |
9,141,657.9200 |
0.0460 USDT |
0.0438 USDT |
0.0460 USDT |
0.0442 USDT |
| 2025-06-26 |
0.0449 USDT |
20,538,131.4000 |
0.0440 USDT |
0.0425 USDT |
0.0481 USDT |
0.0460 USDT |
| 2025-06-25 |
0.0449 USDT |
24,989,932.8900 |
0.0462 USDT |
0.0437 USDT |
0.0464 USDT |
0.0440 USDT |
| 2025-06-24 |
0.0452 USDT |
15,914,757.7700 |
0.0448 USDT |
0.0444 USDT |
0.0464 USDT |
0.0462 USDT |
| 2025-06-23 |
0.0414 USDT |
21,454,805.7200 |
0.0388 USDT |
0.0388 USDT |
0.0450 USDT |
0.0448 USDT |
| 2025-06-22 |
0.0387 USDT |
24,922,404.9100 |
0.0409 USDT |
0.0366 USDT |
0.0417 USDT |
0.0388 USDT |
| 2025-06-21 |
0.0420 USDT |
15,274,030.4800 |
0.0434 USDT |
0.0395 USDT |
0.0445 USDT |
0.0409 USDT |
| 2025-06-20 |
0.0450 USDT |
13,875,252.9200 |
0.0453 USDT |
0.0427 USDT |
0.0471 USDT |
0.0434 USDT |
| 2025-06-19 |
0.0459 USDT |
9,709,569.9800 |
0.0461 USDT |
0.0452 USDT |
0.0469 USDT |
0.0453 USDT |
| 2025-06-18 |
0.0450 USDT |
21,454,882.9700 |
0.0478 USDT |
0.0430 USDT |
0.0479 USDT |
0.0461 USDT |
| 2025-06-17 |
0.0485 USDT |
14,894,329.7000 |
0.0486 USDT |
0.0469 USDT |
0.0510 USDT |
0.0478 USDT |
| 2025-06-16 |
0.0507 USDT |
10,789,769.4000 |
0.0499 USDT |
0.0485 USDT |
0.0518 USDT |
0.0486 USDT |
| 2025-06-15 |
0.0502 USDT |
10,271,851.4300 |
0.0516 USDT |
0.0486 USDT |
0.0518 USDT |
0.0499 USDT |
| 2025-06-14 |
0.0514 USDT |
12,135,213.0800 |
0.0505 USDT |
0.0498 USDT |
0.0528 USDT |
0.0515 USDT |
| 2025-06-13 |
0.0492 USDT |
26,788,100.2900 |
0.0521 USDT |
0.0474 USDT |
0.0521 USDT |
0.0506 USDT |