Market [unlinked] / USD
Identifier on OKEx: ZKJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-08 |
2.0015 USD |
20.0000 |
2.0015 USD |
2.0015 USD |
2.0015 USD |
2.0015 USD |
| 2025-06-07 |
2.0106 USD |
8.4531 |
2.0106 USD |
2.0106 USD |
2.0106 USD |
2.0106 USD |
| 2025-06-05 |
2.0108 USD |
27.9691 |
2.0108 USD |
2.0108 USD |
2.0108 USD |
2.0108 USD |
| 2025-06-04 |
2.0009 USD |
5.2041 |
2.0009 USD |
2.0009 USD |
2.0009 USD |
2.0009 USD |
| 2025-06-03 |
2.0013 USD |
152.9224 |
2.0019 USD |
1.9985 USD |
2.0019 USD |
1.9985 USD |
| 2025-05-31 |
2.0106 USD |
152.9224 |
2.0102 USD |
2.0102 USD |
2.0125 USD |
2.0125 USD |
| 2025-05-29 |
2.0025 USD |
140.0000 |
2.0025 USD |
2.0025 USD |
2.0025 USD |
2.0025 USD |
| 2025-05-25 |
2.0328 USD |
4.2088 |
2.0328 USD |
2.0328 USD |
2.0328 USD |
2.0328 USD |
| 2025-05-24 |
2.0427 USD |
310.7944 |
2.0501 USD |
2.0328 USD |
2.0535 USD |
2.0328 USD |
| 2025-05-23 |
2.0313 USD |
20.8248 |
2.0366 USD |
2.0240 USD |
2.0366 USD |
2.0240 USD |
| 2025-05-22 |
2.0476 USD |
12.1346 |
2.0551 USD |
2.0372 USD |
2.0551 USD |
2.0372 USD |
| 2025-05-21 |
2.0526 USD |
31.1613 |
2.0526 USD |
2.0526 USD |
2.0526 USD |
2.0526 USD |
| 2025-05-19 |
2.0447 USD |
52.6820 |
2.0482 USD |
2.0409 USD |
2.0482 USD |
2.0409 USD |
| 2025-05-17 |
2.0619 USD |
76.0518 |
2.0619 USD |
2.0619 USD |
2.0619 USD |
2.0619 USD |
| 2025-05-16 |
2.0252 USD |
226.9489 |
2.0573 USD |
1.9436 USD |
2.0573 USD |
1.9436 USD |
| 2025-05-15 |
2.0514 USD |
157.3234 |
2.0510 USD |
2.0478 USD |
2.0541 USD |
2.0478 USD |
| 2025-05-14 |
2.1061 USD |
734.5059 |
2.1105 USD |
2.0987 USD |
2.1108 USD |
2.0987 USD |
| 2025-05-13 |
2.1269 USD |
183.7040 |
2.1422 USD |
2.1129 USD |
2.1542 USD |
2.1129 USD |
| 2025-05-12 |
2.1716 USD |
6,841.7174 |
2.1784 USD |
2.1616 USD |
2.1784 USD |
2.1689 USD |
| 2025-05-11 |
2.1806 USD |
480.3293 |
2.1898 USD |
2.1765 USD |
2.1898 USD |
2.1841 USD |
| 2025-05-10 |
2.2008 USD |
245.5815 |
2.2056 USD |
2.1825 USD |
2.2056 USD |
2.2030 USD |
| 2025-05-09 |
2.1726 USD |
410.5838 |
2.1602 USD |
2.1602 USD |
2.1735 USD |
2.1735 USD |