Identifier on OKEx: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.0540 USDT |
13,616,865.4000 |
0.0550 USDT |
0.0516 USDT |
0.0561 USDT |
0.0521 USDT |
| 2025-06-11 |
0.0568 USDT |
14,046,685.2200 |
0.0587 USDT |
0.0542 USDT |
0.0590 USDT |
0.0550 USDT |
| 2025-06-10 |
0.0575 USDT |
15,841,737.4100 |
0.0569 USDT |
0.0553 USDT |
0.0592 USDT |
0.0587 USDT |
| 2025-06-09 |
0.0542 USDT |
8,490,906.1000 |
0.0534 USDT |
0.0519 USDT |
0.0571 USDT |
0.0569 USDT |
| 2025-06-08 |
0.0532 USDT |
10,500,624.5000 |
0.0540 USDT |
0.0516 USDT |
0.0543 USDT |
0.0534 USDT |
| 2025-06-07 |
0.0545 USDT |
7,314,769.7100 |
0.0530 USDT |
0.0528 USDT |
0.0552 USDT |
0.0540 USDT |
| 2025-06-06 |
0.0533 USDT |
12,671,795.2200 |
0.0518 USDT |
0.0512 USDT |
0.0568 USDT |
0.0529 USDT |
| 2025-06-05 |
0.0540 USDT |
16,669,183.2600 |
0.0573 USDT |
0.0508 USDT |
0.0580 USDT |
0.0518 USDT |
| 2025-06-04 |
0.0591 USDT |
12,860,207.5300 |
0.0590 USDT |
0.0567 USDT |
0.0611 USDT |
0.0573 USDT |
| 2025-06-03 |
0.0582 USDT |
19,564,019.1500 |
0.0556 USDT |
0.0553 USDT |
0.0604 USDT |
0.0590 USDT |
| 2025-06-02 |
0.0535 USDT |
10,196,431.6700 |
0.0545 USDT |
0.0522 USDT |
0.0559 USDT |
0.0556 USDT |
| 2025-06-01 |
0.0530 USDT |
10,368,753.6900 |
0.0533 USDT |
0.0515 USDT |
0.0546 USDT |
0.0545 USDT |
| 2025-05-31 |
0.0518 USDT |
16,196,993.5600 |
0.0524 USDT |
0.0499 USDT |
0.0539 USDT |
0.0533 USDT |
| 2025-05-30 |
0.0566 USDT |
20,473,793.3900 |
0.0602 USDT |
0.0517 USDT |
0.0605 USDT |
0.0524 USDT |
| 2025-05-29 |
0.0615 USDT |
16,199,900.6000 |
0.0617 USDT |
0.0594 USDT |
0.0653 USDT |
0.0603 USDT |
| 2025-05-28 |
0.0616 USDT |
11,161,159.8100 |
0.0628 USDT |
0.0586 USDT |
0.0646 USDT |
0.0617 USDT |
| 2025-05-27 |
0.0631 USDT |
9,874,829.6600 |
0.0614 USDT |
0.0592 USDT |
0.0649 USDT |
0.0628 USDT |
| 2025-05-26 |
0.0627 USDT |
8,383,079.9800 |
0.0633 USDT |
0.0606 USDT |
0.0650 USDT |
0.0614 USDT |
| 2025-05-25 |
0.0615 USDT |
7,627,894.9200 |
0.0635 USDT |
0.0599 USDT |
0.0637 USDT |
0.0632 USDT |
| 2025-05-24 |
0.0639 USDT |
7,032,827.7700 |
0.0632 USDT |
0.0623 USDT |
0.0649 USDT |
0.0634 USDT |
| 2025-05-23 |
0.0683 USDT |
17,217,962.0700 |
0.0722 USDT |
0.0627 USDT |
0.0735 USDT |
0.0632 USDT |
| 2025-05-22 |
0.0707 USDT |
20,413,137.0200 |
0.0681 USDT |
0.0678 USDT |
0.0727 USDT |
0.0722 USDT |
| 2025-05-21 |
0.0671 USDT |
14,609,073.1600 |
0.0676 USDT |
0.0648 USDT |
0.0698 USDT |
0.0681 USDT |
| 2025-05-20 |
0.0668 USDT |
8,465,242.5100 |
0.0677 USDT |
0.0648 USDT |
0.0690 USDT |
0.0676 USDT |
| 2025-05-19 |
0.0662 USDT |
14,330,971.2200 |
0.0696 USDT |
0.0638 USDT |
0.0703 USDT |
0.0676 USDT |
| 2025-05-18 |
0.0676 USDT |
10,976,880.0800 |
0.0652 USDT |
0.0646 USDT |
0.0715 USDT |
0.0696 USDT |
| 2025-05-17 |
0.0657 USDT |
12,317,456.6100 |
0.0670 USDT |
0.0644 USDT |
0.0673 USDT |
0.0652 USDT |
| 2025-05-16 |
0.0694 USDT |
15,633,455.3200 |
0.0695 USDT |
0.0663 USDT |
0.0717 USDT |
0.0670 USDT |
| 2025-05-15 |
0.0702 USDT |
24,037,208.1000 |
0.0733 USDT |
0.0678 USDT |
0.0745 USDT |
0.0696 USDT |
| 2025-05-14 |
0.0757 USDT |
16,532,943.2500 |
0.0786 USDT |
0.0726 USDT |
0.0795 USDT |
0.0733 USDT |
| 2025-05-13 |
0.0753 USDT |
21,734,314.9900 |
0.0740 USDT |
0.0690 USDT |
0.0814 USDT |
0.0785 USDT |
| 2025-05-12 |
0.0763 USDT |
27,710,692.2100 |
0.0757 USDT |
0.0692 USDT |
0.0809 USDT |
0.0740 USDT |
| 2025-05-11 |
0.0766 USDT |
31,527,500.1500 |
0.0784 USDT |
0.0728 USDT |
0.0805 USDT |
0.0758 USDT |
| 2025-05-10 |
0.0719 USDT |
34,611,254.6600 |
0.0692 USDT |
0.0677 USDT |
0.0788 USDT |
0.0784 USDT |
| 2025-05-09 |
0.0695 USDT |
71,588,637.0500 |
0.0635 USDT |
0.0632 USDT |
0.0739 USDT |
0.0692 USDT |
| 2025-05-08 |
0.0571 USDT |
33,885,029.8800 |
0.0513 USDT |
0.0513 USDT |
0.0641 USDT |
0.0635 USDT |
| 2025-05-07 |
0.0506 USDT |
18,675,785.8300 |
0.0508 USDT |
0.0496 USDT |
0.0517 USDT |
0.0513 USDT |
| 2025-05-06 |
0.0506 USDT |
16,260,907.2200 |
0.0522 USDT |
0.0486 USDT |
0.0527 USDT |
0.0508 USDT |
| 2025-05-05 |
0.0532 USDT |
16,484,924.3000 |
0.0536 USDT |
0.0519 USDT |
0.0551 USDT |
0.0522 USDT |
| 2025-05-04 |
0.0524 USDT |
17,981,326.2900 |
0.0506 USDT |
0.0501 USDT |
0.0544 USDT |
0.0536 USDT |
| 2025-05-03 |
0.0538 USDT |
22,402,692.2700 |
0.0573 USDT |
0.0505 USDT |
0.0574 USDT |
0.0506 USDT |
| 2025-05-02 |
0.0577 USDT |
12,944,572.4900 |
0.0587 USDT |
0.0568 USDT |
0.0599 USDT |
0.0573 USDT |
| 2025-05-01 |
0.0588 USDT |
16,372,231.2800 |
0.0576 USDT |
0.0575 USDT |
0.0598 USDT |
0.0587 USDT |
| 2025-04-30 |
0.0576 USDT |
28,335,371.0400 |
0.0591 USDT |
0.0556 USDT |
0.0598 USDT |
0.0576 USDT |
| 2025-04-29 |
0.0607 USDT |
37,855,951.5300 |
0.0593 USDT |
0.0584 USDT |
0.0619 USDT |
0.0592 USDT |
| 2025-04-28 |
0.0589 USDT |
20,918,610.5300 |
0.0579 USDT |
0.0564 USDT |
0.0607 USDT |
0.0593 USDT |
| 2025-04-27 |
0.0590 USDT |
16,921,654.8700 |
0.0619 USDT |
0.0573 USDT |
0.0625 USDT |
0.0578 USDT |
| 2025-04-26 |
0.0608 USDT |
25,444,994.9300 |
0.0600 USDT |
0.0589 USDT |
0.0622 USDT |
0.0619 USDT |
| 2025-04-25 |
0.0592 USDT |
39,270,749.3900 |
0.0573 USDT |
0.0560 USDT |
0.0611 USDT |
0.0600 USDT |
| 2025-04-24 |
0.0551 USDT |
32,801,167.2600 |
0.0559 USDT |
0.0536 USDT |
0.0574 USDT |
0.0572 USDT |