Market [unlinked] / USD
Identifier on OKEx: ZKJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-12 |
0.0610 USD |
376.1389 |
0.0621 USD |
0.0599 USD |
0.0621 USD |
0.0599 USD |
| 2025-11-11 |
0.0667 USD |
9,650.9744 |
0.0672 USD |
0.0659 USD |
0.0672 USD |
0.0659 USD |
| 2025-11-10 |
0.0693 USD |
32,138.2474 |
0.0720 USD |
0.0671 USD |
0.0720 USD |
0.0682 USD |
| 2025-11-09 |
0.0714 USD |
6,093.5122 |
0.0714 USD |
0.0710 USD |
0.0714 USD |
0.0714 USD |
| 2025-11-08 |
0.0699 USD |
645.0609 |
0.0699 USD |
0.0699 USD |
0.0699 USD |
0.0699 USD |
| 2025-11-07 |
0.0720 USD |
32,008.5469 |
0.0729 USD |
0.0688 USD |
0.0782 USD |
0.0741 USD |
| 2025-11-06 |
0.0679 USD |
56,958.3954 |
0.0659 USD |
0.0640 USD |
0.0750 USD |
0.0750 USD |
| 2025-11-05 |
0.0649 USD |
177,572.3203 |
0.0537 USD |
0.0537 USD |
0.0805 USD |
0.0616 USD |
| 2025-11-04 |
0.0572 USD |
46,348.1532 |
0.0603 USD |
0.0546 USD |
0.0614 USD |
0.0546 USD |
| 2025-11-03 |
0.0637 USD |
23,951.6866 |
0.0687 USD |
0.0573 USD |
0.0687 USD |
0.0573 USD |
| 2025-11-02 |
0.0755 USD |
173,139.6355 |
0.0651 USD |
0.0651 USD |
0.0867 USD |
0.0709 USD |
| 2025-11-01 |
0.0656 USD |
12,767.5086 |
0.0640 USD |
0.0640 USD |
0.0673 USD |
0.0673 USD |
| 2025-10-31 |
0.0632 USD |
10,741.0392 |
0.0633 USD |
0.0618 USD |
0.0635 USD |
0.0618 USD |
| 2025-10-30 |
0.0652 USD |
43,438.1484 |
0.0671 USD |
0.0619 USD |
0.0679 USD |
0.0619 USD |
| 2025-10-29 |
0.0668 USD |
3,840.1554 |
0.0670 USD |
0.0660 USD |
0.0670 USD |
0.0660 USD |
| 2025-10-28 |
0.0687 USD |
18,896.5121 |
0.0702 USD |
0.0664 USD |
0.0702 USD |
0.0664 USD |
| 2025-10-27 |
0.0728 USD |
20,528.4722 |
0.0757 USD |
0.0690 USD |
0.0757 USD |
0.0690 USD |
| 2025-10-25 |
0.0741 USD |
207.2625 |
0.0741 USD |
0.0741 USD |
0.0741 USD |
0.0741 USD |
| 2025-10-24 |
0.0740 USD |
19,099.4688 |
0.0739 USD |
0.0718 USD |
0.0747 USD |
0.0718 USD |
| 2025-10-23 |
0.0828 USD |
197,544.2483 |
0.0701 USD |
0.0701 USD |
0.0953 USD |
0.0725 USD |
| 2025-10-22 |
0.0692 USD |
1,201.2238 |
0.0676 USD |
0.0676 USD |
0.0697 USD |
0.0696 USD |
| 2025-10-21 |
0.0680 USD |
8,576.2091 |
0.0666 USD |
0.0666 USD |
0.0729 USD |
0.0729 USD |
| 2025-10-19 |
0.0728 USD |
32,565.4261 |
0.0723 USD |
0.0722 USD |
0.0748 USD |
0.0732 USD |
| 2025-10-18 |
0.0767 USD |
7,172.0722 |
0.0767 USD |
0.0767 USD |
0.0767 USD |
0.0767 USD |
| 2025-10-17 |
0.0770 USD |
7,781.5374 |
0.0731 USD |
0.0731 USD |
0.0774 USD |
0.0774 USD |
| 2025-10-16 |
0.0796 USD |
705.8498 |
0.0796 USD |
0.0796 USD |
0.0796 USD |
0.0796 USD |
| 2025-10-15 |
0.0913 USD |
969.8997 |
0.0913 USD |
0.0913 USD |
0.0913 USD |
0.0913 USD |
| 2025-10-14 |
0.0946 USD |
5,692.5678 |
0.0971 USD |
0.0898 USD |
0.0971 USD |
0.0903 USD |
| 2025-10-13 |
0.0954 USD |
34,737.8269 |
0.0931 USD |
0.0925 USD |
0.0967 USD |
0.0964 USD |
| 2025-10-12 |
0.0873 USD |
16,399.6193 |
0.0818 USD |
0.0818 USD |
0.0914 USD |
0.0914 USD |
| 2025-10-11 |
0.0851 USD |
55,616.1003 |
0.0915 USD |
0.0769 USD |
0.0915 USD |
0.0786 USD |
| 2025-10-10 |
0.0687 USD |
370,410.7385 |
0.1278 USD |
0.0271 USD |
0.1306 USD |
0.0854 USD |
| 2025-10-09 |
0.1297 USD |
41.0809 |
0.1334 USD |
0.1257 USD |
0.1334 USD |
0.1278 USD |
| 2025-10-08 |
0.1313 USD |
8,214.5938 |
0.1313 USD |
0.1285 USD |
0.1345 USD |
0.1345 USD |
| 2025-10-07 |
0.1320 USD |
6,102.7537 |
0.1396 USD |
0.1306 USD |
0.1404 USD |
0.1306 USD |
| 2025-10-06 |
0.1399 USD |
1,641.6364 |
0.1356 USD |
0.1348 USD |
0.1412 USD |
0.1406 USD |
| 2025-10-05 |
0.1353 USD |
6,732.1195 |
0.1380 USD |
0.1341 USD |
0.1404 USD |
0.1348 USD |
| 2025-10-04 |
0.1366 USD |
12,603.5731 |
0.1412 USD |
0.1334 USD |
0.1436 USD |
0.1372 USD |
| 2025-10-03 |
0.1392 USD |
3,286.8194 |
0.1404 USD |
0.1358 USD |
0.1428 USD |
0.1404 USD |
| 2025-10-02 |
0.1380 USD |
17,138.9242 |
0.1334 USD |
0.1334 USD |
0.1404 USD |
0.1396 USD |
| 2025-10-01 |
0.1309 USD |
2,168.3635 |
0.1257 USD |
0.1257 USD |
0.1334 USD |
0.1327 USD |
| 2025-09-30 |
0.1249 USD |
17,054.5280 |
0.1306 USD |
0.1227 USD |
0.1306 USD |
0.1264 USD |
| 2025-09-29 |
0.1332 USD |
1,509.4674 |
0.1341 USD |
0.1292 USD |
0.1341 USD |
0.1313 USD |
| 2025-09-28 |
0.1269 USD |
636.1208 |
0.1281 USD |
0.1242 USD |
0.1281 USD |
0.1242 USD |
| 2025-09-27 |
0.1283 USD |
897.3788 |
0.1283 USD |
0.1283 USD |
0.1283 USD |
0.1283 USD |
| 2025-09-25 |
0.1333 USD |
8,242.6313 |
0.1420 USD |
0.1326 USD |
0.1428 USD |
0.1334 USD |
| 2025-09-24 |
0.1447 USD |
158.7122 |
0.1412 USD |
0.1396 USD |
0.1492 USD |
0.1428 USD |
| 2025-09-23 |
0.1460 USD |
19,472.5456 |
0.1468 USD |
0.1404 USD |
0.1500 USD |
0.1404 USD |
| 2025-09-22 |
0.1479 USD |
11,571.0040 |
0.1648 USD |
0.1423 USD |
0.1648 USD |
0.1467 USD |
| 2025-09-21 |
0.1688 USD |
2,057.6068 |
0.1711 USD |
0.1657 USD |
0.1729 USD |
0.1657 USD |