Identifier on OKEx: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
0.0558 USDT |
29,947,471.1300 |
0.0555 USDT |
0.0535 USDT |
0.0578 USDT |
0.0559 USDT |
| 2025-04-22 |
0.0524 USDT |
32,476,958.8300 |
0.0519 USDT |
0.0504 USDT |
0.0556 USDT |
0.0555 USDT |
| 2025-04-21 |
0.0521 USDT |
18,121,891.5000 |
0.0508 USDT |
0.0505 USDT |
0.0534 USDT |
0.0519 USDT |
| 2025-04-20 |
0.0507 USDT |
16,949,136.8500 |
0.0506 USDT |
0.0495 USDT |
0.0517 USDT |
0.0508 USDT |
| 2025-04-19 |
0.0493 USDT |
14,220,450.3200 |
0.0481 USDT |
0.0479 USDT |
0.0509 USDT |
0.0505 USDT |
| 2025-04-18 |
0.0485 USDT |
15,327,807.0400 |
0.0492 USDT |
0.0478 USDT |
0.0495 USDT |
0.0482 USDT |
| 2025-04-17 |
0.0483 USDT |
25,128,261.1300 |
0.0472 USDT |
0.0468 USDT |
0.0496 USDT |
0.0492 USDT |
| 2025-04-16 |
0.0479 USDT |
70,947,123.1000 |
0.0465 USDT |
0.0461 USDT |
0.0495 USDT |
0.0472 USDT |
| 2025-04-15 |
0.0457 USDT |
147,895,832.4400 |
0.0489 USDT |
0.0397 USDT |
0.0498 USDT |
0.0465 USDT |
| 2025-04-14 |
0.0508 USDT |
39,371,663.7800 |
0.0514 USDT |
0.0486 USDT |
0.0531 USDT |
0.0489 USDT |
| 2025-04-13 |
0.0538 USDT |
27,151,638.5700 |
0.0555 USDT |
0.0502 USDT |
0.0570 USDT |
0.0514 USDT |
| 2025-04-12 |
0.0540 USDT |
10,114,102.8300 |
0.0527 USDT |
0.0520 USDT |
0.0560 USDT |
0.0555 USDT |
| 2025-04-11 |
0.0528 USDT |
18,753,676.8400 |
0.0521 USDT |
0.0517 USDT |
0.0538 USDT |
0.0526 USDT |
| 2025-04-10 |
0.0523 USDT |
30,626,922.9900 |
0.0558 USDT |
0.0499 USDT |
0.0558 USDT |
0.0521 USDT |
| 2025-04-09 |
0.0517 USDT |
34,679,587.3900 |
0.0495 USDT |
0.0471 USDT |
0.0564 USDT |
0.0558 USDT |
| 2025-04-08 |
0.0508 USDT |
25,356,715.0100 |
0.0525 USDT |
0.0487 USDT |
0.0540 USDT |
0.0495 USDT |
| 2025-04-07 |
0.0504 USDT |
51,340,297.6600 |
0.0513 USDT |
0.0456 USDT |
0.0550 USDT |
0.0525 USDT |
| 2025-04-06 |
0.0548 USDT |
32,390,370.0800 |
0.0595 USDT |
0.0497 USDT |
0.0604 USDT |
0.0513 USDT |
| 2025-04-05 |
0.0590 USDT |
10,788,637.5600 |
0.0597 USDT |
0.0579 USDT |
0.0607 USDT |
0.0595 USDT |
| 2025-04-04 |
0.0603 USDT |
25,568,182.6800 |
0.0612 USDT |
0.0584 USDT |
0.0622 USDT |
0.0597 USDT |
| 2025-04-03 |
0.0601 USDT |
25,496,414.3700 |
0.0611 USDT |
0.0577 USDT |
0.0626 USDT |
0.0612 USDT |
| 2025-04-02 |
0.0636 USDT |
36,064,747.6500 |
0.0663 USDT |
0.0598 USDT |
0.0665 USDT |
0.0611 USDT |
| 2025-04-01 |
0.0672 USDT |
18,094,300.8000 |
0.0657 USDT |
0.0656 USDT |
0.0690 USDT |
0.0663 USDT |
| 2025-03-31 |
0.0662 USDT |
22,350,971.7900 |
0.0669 USDT |
0.0645 USDT |
0.0676 USDT |
0.0657 USDT |
| 2025-03-30 |
0.0670 USDT |
12,022,691.1700 |
0.0663 USDT |
0.0655 USDT |
0.0684 USDT |
0.0669 USDT |
| 2025-03-29 |
0.0676 USDT |
19,273,891.2600 |
0.0709 USDT |
0.0643 USDT |
0.0717 USDT |
0.0663 USDT |
| 2025-03-28 |
0.0720 USDT |
21,769,940.4100 |
0.0770 USDT |
0.0691 USDT |
0.0776 USDT |
0.0710 USDT |
| 2025-03-27 |
0.0781 USDT |
16,015,656.4200 |
0.0780 USDT |
0.0763 USDT |
0.0802 USDT |
0.0770 USDT |
| 2025-03-26 |
0.0794 USDT |
19,357,209.6300 |
0.0806 USDT |
0.0762 USDT |
0.0828 USDT |
0.0780 USDT |
| 2025-03-25 |
0.0806 USDT |
15,816,319.6300 |
0.0820 USDT |
0.0793 USDT |
0.0828 USDT |
0.0806 USDT |
| 2025-03-24 |
0.0812 USDT |
17,739,266.7700 |
0.0807 USDT |
0.0785 USDT |
0.0830 USDT |
0.0820 USDT |
| 2025-03-23 |
0.0814 USDT |
56,509,619.0400 |
0.0801 USDT |
0.0776 USDT |
0.0855 USDT |
0.0807 USDT |
| 2025-03-22 |
0.0768 USDT |
29,668,090.8100 |
0.0718 USDT |
0.0716 USDT |
0.0825 USDT |
0.0801 USDT |
| 2025-03-21 |
0.0712 USDT |
16,075,203.7200 |
0.0713 USDT |
0.0695 USDT |
0.0736 USDT |
0.0717 USDT |
| 2025-03-20 |
0.0719 USDT |
12,290,837.8400 |
0.0738 USDT |
0.0703 USDT |
0.0743 USDT |
0.0713 USDT |
| 2025-03-19 |
0.0721 USDT |
20,141,221.9500 |
0.0707 USDT |
0.0691 USDT |
0.0744 USDT |
0.0737 USDT |
| 2025-03-18 |
0.0693 USDT |
23,386,923.2100 |
0.0718 USDT |
0.0673 USDT |
0.0719 USDT |
0.0707 USDT |
| 2025-03-17 |
0.0717 USDT |
26,441,222.5400 |
0.0702 USDT |
0.0701 USDT |
0.0737 USDT |
0.0718 USDT |
| 2025-03-16 |
0.0706 USDT |
15,034,804.2100 |
0.0726 USDT |
0.0683 USDT |
0.0733 USDT |
0.0702 USDT |
| 2025-03-15 |
0.0717 USDT |
22,471,491.4100 |
0.0682 USDT |
0.0680 USDT |
0.0740 USDT |
0.0725 USDT |
| 2025-03-14 |
0.0689 USDT |
17,692,898.7300 |
0.0661 USDT |
0.0657 USDT |
0.0709 USDT |
0.0681 USDT |
| 2025-03-13 |
0.0683 USDT |
15,557,169.9500 |
0.0708 USDT |
0.0651 USDT |
0.0711 USDT |
0.0661 USDT |
| 2025-03-12 |
0.0699 USDT |
16,587,600.6800 |
0.0692 USDT |
0.0663 USDT |
0.0735 USDT |
0.0708 USDT |
| 2025-03-11 |
0.0653 USDT |
27,046,790.0000 |
0.0650 USDT |
0.0599 USDT |
0.0714 USDT |
0.0692 USDT |
| 2025-03-10 |
0.0699 USDT |
24,167,118.7200 |
0.0707 USDT |
0.0628 USDT |
0.0757 USDT |
0.0649 USDT |
| 2025-03-09 |
0.0729 USDT |
19,374,720.0500 |
0.0810 USDT |
0.0673 USDT |
0.0813 USDT |
0.0707 USDT |
| 2025-03-08 |
0.0813 USDT |
7,133,111.8100 |
0.0818 USDT |
0.0799 USDT |
0.0827 USDT |
0.0810 USDT |
| 2025-03-07 |
0.0838 USDT |
22,192,759.6900 |
0.0847 USDT |
0.0793 USDT |
0.0869 USDT |
0.0818 USDT |
| 2025-03-06 |
0.0859 USDT |
18,391,834.6400 |
0.0866 USDT |
0.0831 USDT |
0.0897 USDT |
0.0847 USDT |
| 2025-03-05 |
0.0846 USDT |
10,549,430.7800 |
0.0828 USDT |
0.0811 USDT |
0.0872 USDT |
0.0866 USDT |