Market [unlinked] / USD
Identifier on OKEx: ZKJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-01 |
0.1588 USD |
9,409.0262 |
0.1535 USD |
0.1501 USD |
0.1621 USD |
0.1605 USD |
| 2025-07-31 |
0.1521 USD |
16,943.1031 |
0.1533 USD |
0.1501 USD |
0.1543 USD |
0.1516 USD |
| 2025-07-30 |
0.1529 USD |
2,667.3215 |
0.1537 USD |
0.1466 USD |
0.1537 USD |
0.1535 USD |
| 2025-07-29 |
0.1579 USD |
3,446.4889 |
0.1591 USD |
0.1551 USD |
0.1617 USD |
0.1571 USD |
| 2025-07-28 |
0.1651 USD |
1,388.3218 |
0.1670 USD |
0.1638 USD |
0.1670 USD |
0.1644 USD |
| 2025-07-27 |
0.1648 USD |
6,561.7577 |
0.1627 USD |
0.1627 USD |
0.1678 USD |
0.1678 USD |
| 2025-07-26 |
0.1645 USD |
8,498.6186 |
0.1610 USD |
0.1610 USD |
0.1655 USD |
0.1644 USD |
| 2025-07-25 |
0.1623 USD |
5,337.4273 |
0.1621 USD |
0.1592 USD |
0.1637 USD |
0.1613 USD |
| 2025-07-24 |
0.1669 USD |
6,339.1673 |
0.1687 USD |
0.1638 USD |
0.1695 USD |
0.1638 USD |
| 2025-07-23 |
0.1793 USD |
8,285.6723 |
0.1883 USD |
0.1742 USD |
0.1883 USD |
0.1778 USD |
| 2025-07-22 |
0.2114 USD |
16,863.0037 |
0.1951 USD |
0.1897 USD |
0.2243 USD |
0.1991 USD |
| 2025-07-21 |
0.1890 USD |
9,305.4801 |
0.1863 USD |
0.1863 USD |
0.1925 USD |
0.1882 USD |
| 2025-07-20 |
0.1722 USD |
140.8751 |
0.1690 USD |
0.1690 USD |
0.1773 USD |
0.1750 USD |
| 2025-07-19 |
0.1745 USD |
539.2290 |
0.1771 USD |
0.1725 USD |
0.1771 USD |
0.1725 USD |
| 2025-07-18 |
0.1761 USD |
6,705.9683 |
0.1765 USD |
0.1757 USD |
0.1805 USD |
0.1805 USD |
| 2025-07-17 |
0.1697 USD |
8,644.3160 |
0.1668 USD |
0.1666 USD |
0.1753 USD |
0.1709 USD |
| 2025-07-16 |
0.1703 USD |
3,288.4989 |
0.1710 USD |
0.1683 USD |
0.1751 USD |
0.1751 USD |
| 2025-07-15 |
0.1667 USD |
5,681.7971 |
0.1663 USD |
0.1640 USD |
0.1723 USD |
0.1723 USD |
| 2025-07-14 |
0.1769 USD |
4,169.1202 |
0.1824 USD |
0.1735 USD |
0.1824 USD |
0.1780 USD |
| 2025-07-13 |
0.1816 USD |
5,313.2479 |
0.1779 USD |
0.1772 USD |
0.1841 USD |
0.1808 USD |
| 2025-07-12 |
0.1779 USD |
1,060.2489 |
0.1774 USD |
0.1774 USD |
0.1802 USD |
0.1802 USD |
| 2025-07-11 |
0.2032 USD |
86,040.7003 |
0.1741 USD |
0.1741 USD |
0.2247 USD |
0.2091 USD |
| 2025-07-10 |
0.1675 USD |
18,207.9398 |
0.1673 USD |
0.1631 USD |
0.1679 USD |
0.1676 USD |
| 2025-07-09 |
0.1596 USD |
5,536.3126 |
0.1595 USD |
0.1591 USD |
0.1630 USD |
0.1630 USD |
| 2025-07-08 |
0.1661 USD |
17,286.6362 |
0.1642 USD |
0.1615 USD |
0.1725 USD |
0.1615 USD |
| 2025-07-07 |
0.1749 USD |
16,066.6797 |
0.1753 USD |
0.1688 USD |
0.1787 USD |
0.1688 USD |
| 2025-07-06 |
0.1796 USD |
6,273.5255 |
0.1705 USD |
0.1705 USD |
0.1824 USD |
0.1784 USD |
| 2025-07-05 |
0.1700 USD |
8,477.9233 |
0.1669 USD |
0.1669 USD |
0.1908 USD |
0.1693 USD |
| 2025-07-04 |
0.1749 USD |
6,465.2993 |
0.1815 USD |
0.1657 USD |
0.1815 USD |
0.1657 USD |
| 2025-07-03 |
0.1885 USD |
5,753.0155 |
0.1899 USD |
0.1858 USD |
0.1900 USD |
0.1858 USD |
| 2025-07-02 |
0.1840 USD |
7,974.9939 |
0.1784 USD |
0.1775 USD |
0.1932 USD |
0.1924 USD |
| 2025-07-01 |
0.1984 USD |
15,104.3492 |
0.2049 USD |
0.1926 USD |
0.2049 USD |
0.1931 USD |
| 2025-06-30 |
0.2058 USD |
7,281.1861 |
0.2129 USD |
0.2040 USD |
0.2129 USD |
0.2055 USD |
| 2025-06-29 |
0.2054 USD |
7,411.0160 |
0.2110 USD |
0.2015 USD |
0.2121 USD |
0.2015 USD |
| 2025-06-28 |
0.2079 USD |
1,094.4718 |
0.2049 USD |
0.2049 USD |
0.2134 USD |
0.2134 USD |
| 2025-06-27 |
0.2020 USD |
18,918.6466 |
0.2007 USD |
0.1944 USD |
0.2064 USD |
0.2012 USD |
| 2025-06-26 |
0.2045 USD |
31,935.5255 |
0.2074 USD |
0.1917 USD |
0.2194 USD |
0.1951 USD |
| 2025-06-25 |
0.2137 USD |
41,201.5659 |
0.2149 USD |
0.2035 USD |
0.2371 USD |
0.2096 USD |
| 2025-06-24 |
0.2411 USD |
32,176.1506 |
0.2623 USD |
0.2083 USD |
0.2623 USD |
0.2083 USD |
| 2025-06-23 |
0.2385 USD |
23,744.0866 |
0.2496 USD |
0.2230 USD |
0.2622 USD |
0.2600 USD |
| 2025-06-22 |
0.2686 USD |
20,668.5430 |
0.2807 USD |
0.2580 USD |
0.2807 USD |
0.2601 USD |
| 2025-06-21 |
0.3101 USD |
17,756.3747 |
0.3199 USD |
0.2808 USD |
0.3385 USD |
0.2808 USD |
| 2025-06-20 |
0.3149 USD |
41,675.0776 |
0.3191 USD |
0.2794 USD |
0.3525 USD |
0.3320 USD |
| 2025-06-19 |
0.3288 USD |
21,187.8479 |
0.3347 USD |
0.3148 USD |
0.3550 USD |
0.3205 USD |
| 2025-06-18 |
0.3742 USD |
107,560.0800 |
0.3963 USD |
0.3386 USD |
0.4131 USD |
0.3400 USD |
| 2025-06-17 |
0.4648 USD |
91,213.1360 |
0.6797 USD |
0.3732 USD |
0.6900 USD |
0.3882 USD |
| 2025-06-16 |
0.4249 USD |
349,300.8633 |
0.3060 USD |
0.3060 USD |
0.7477 USD |
0.6797 USD |
| 2025-06-15 |
0.3971 USD |
124,915.5446 |
1.4622 USD |
0.2576 USD |
1.6524 USD |
0.3249 USD |
| 2025-06-12 |
1.9976 USD |
76.4658 |
1.9875 USD |
1.9875 USD |
1.9997 USD |
1.9997 USD |
| 2025-06-10 |
2.0103 USD |
13.2974 |
2.0103 USD |
2.0103 USD |
2.0103 USD |
2.0103 USD |