Identifier on OKEx: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-23 |
0.0470 USDT |
2,349,872.1729 |
0.0463 USDT |
0.0460 USDT |
0.0485 USDT |
0.0460 USDT |
| 2025-11-22 |
0.0463 USDT |
3,253,197.0145 |
0.0472 USDT |
0.0450 USDT |
0.0477 USDT |
0.0463 USDT |
| 2025-11-21 |
0.0474 USDT |
5,151,072.9993 |
0.0502 USDT |
0.0443 USDT |
0.0517 USDT |
0.0470 USDT |
| 2025-11-20 |
0.0524 USDT |
3,927,765.5166 |
0.0526 USDT |
0.0494 USDT |
0.0543 USDT |
0.0502 USDT |
| 2025-11-19 |
0.0523 USDT |
2,416,768.9297 |
0.0540 USDT |
0.0498 USDT |
0.0545 USDT |
0.0526 USDT |
| 2025-11-18 |
0.0536 USDT |
2,115,759.2914 |
0.0536 USDT |
0.0523 USDT |
0.0553 USDT |
0.0543 USDT |
| 2025-11-17 |
0.0547 USDT |
1,633,829.2926 |
0.0554 USDT |
0.0522 USDT |
0.0564 USDT |
0.0535 USDT |
| 2025-11-16 |
0.0561 USDT |
699,675.7577 |
0.0573 USDT |
0.0538 USDT |
0.0583 USDT |
0.0555 USDT |
| 2025-11-15 |
0.0571 USDT |
700,327.5406 |
0.0551 USDT |
0.0551 USDT |
0.0582 USDT |
0.0573 USDT |
| 2025-11-14 |
0.0563 USDT |
2,129,314.2911 |
0.0574 USDT |
0.0532 USDT |
0.0586 USDT |
0.0552 USDT |
| 2025-11-13 |
0.0586 USDT |
1,867,278.4503 |
0.0597 USDT |
0.0552 USDT |
0.0621 USDT |
0.0573 USDT |
| 2025-11-12 |
0.0620 USDT |
3,752,558.3755 |
0.0631 USDT |
0.0584 USDT |
0.0645 USDT |
0.0600 USDT |
| 2025-11-11 |
0.0653 USDT |
2,343,395.9483 |
0.0693 USDT |
0.0628 USDT |
0.0707 USDT |
0.0631 USDT |
| 2025-11-10 |
0.0694 USDT |
4,957,048.9096 |
0.0702 USDT |
0.0661 USDT |
0.0727 USDT |
0.0688 USDT |
| 2025-11-09 |
0.0712 USDT |
3,065,271.2999 |
0.0723 USDT |
0.0674 USDT |
0.0736 USDT |
0.0704 USDT |
| 2025-11-08 |
0.0713 USDT |
6,379,071.7302 |
0.0722 USDT |
0.0683 USDT |
0.0745 USDT |
0.0725 USDT |
| 2025-11-07 |
0.0729 USDT |
14,373,494.5235 |
0.0738 USDT |
0.0678 USDT |
0.0805 USDT |
0.0719 USDT |
| 2025-11-06 |
0.0668 USDT |
23,422,878.9081 |
0.0622 USDT |
0.0596 USDT |
0.0750 USDT |
0.0738 USDT |
| 2025-11-05 |
0.0658 USDT |
37,696,324.7209 |
0.0553 USDT |
0.0514 USDT |
0.0820 USDT |
0.0621 USDT |
| 2025-11-04 |
0.0566 USDT |
7,771,439.3983 |
0.0594 USDT |
0.0506 USDT |
0.0621 USDT |
0.0551 USDT |
| 2025-11-03 |
0.0637 USDT |
11,782,597.0768 |
0.0708 USDT |
0.0570 USDT |
0.0711 USDT |
0.0595 USDT |
| 2025-11-02 |
0.0766 USDT |
30,588,471.6508 |
0.0669 USDT |
0.0647 USDT |
0.0877 USDT |
0.0708 USDT |
| 2025-11-01 |
0.0652 USDT |
1,916,817.2836 |
0.0631 USDT |
0.0623 USDT |
0.0680 USDT |
0.0669 USDT |
| 2025-10-31 |
0.0629 USDT |
2,247,611.6231 |
0.0628 USDT |
0.0610 USDT |
0.0640 USDT |
0.0631 USDT |
| 2025-10-30 |
0.0632 USDT |
2,846,593.8761 |
0.0678 USDT |
0.0601 USDT |
0.0694 USDT |
0.0628 USDT |
| 2025-10-29 |
0.0673 USDT |
3,339,591.9274 |
0.0662 USDT |
0.0652 USDT |
0.0695 USDT |
0.0675 USDT |
| 2025-10-28 |
0.0690 USDT |
4,740,447.2252 |
0.0696 USDT |
0.0646 USDT |
0.0721 USDT |
0.0663 USDT |
| 2025-10-27 |
0.0744 USDT |
8,120,095.7904 |
0.0771 USDT |
0.0688 USDT |
0.0778 USDT |
0.0696 USDT |
| 2025-10-26 |
0.0741 USDT |
4,853,337.6002 |
0.0727 USDT |
0.0709 USDT |
0.0772 USDT |
0.0771 USDT |
| 2025-10-25 |
0.0729 USDT |
4,782,706.6469 |
0.0728 USDT |
0.0712 USDT |
0.0751 USDT |
0.0727 USDT |
| 2025-10-24 |
0.0727 USDT |
6,880,770.7740 |
0.0733 USDT |
0.0702 USDT |
0.0761 USDT |
0.0727 USDT |
| 2025-10-23 |
0.0790 USDT |
38,613,185.2028 |
0.0683 USDT |
0.0683 USDT |
0.0973 USDT |
0.0733 USDT |
| 2025-10-22 |
0.0684 USDT |
1,554,912.7620 |
0.0684 USDT |
0.0657 USDT |
0.0707 USDT |
0.0682 USDT |
| 2025-10-21 |
0.0690 USDT |
5,291,006.8374 |
0.0730 USDT |
0.0638 USDT |
0.0739 USDT |
0.0683 USDT |
| 2025-10-20 |
0.0745 USDT |
3,622,353.6168 |
0.0740 USDT |
0.0714 USDT |
0.0789 USDT |
0.0731 USDT |
| 2025-10-19 |
0.0739 USDT |
4,730,113.4667 |
0.0756 USDT |
0.0717 USDT |
0.0757 USDT |
0.0740 USDT |
| 2025-10-18 |
0.0761 USDT |
2,050,501.7181 |
0.0759 USDT |
0.0749 USDT |
0.0773 USDT |
0.0756 USDT |
| 2025-10-17 |
0.0756 USDT |
6,059,146.1190 |
0.0792 USDT |
0.0714 USDT |
0.0808 USDT |
0.0759 USDT |
| 2025-10-16 |
0.0828 USDT |
6,137,995.5176 |
0.0874 USDT |
0.0771 USDT |
0.0884 USDT |
0.0792 USDT |
| 2025-10-15 |
0.0896 USDT |
5,503,086.0456 |
0.0917 USDT |
0.0856 USDT |
0.0946 USDT |
0.0873 USDT |
| 2025-10-14 |
0.0896 USDT |
4,644,278.0475 |
0.0963 USDT |
0.0831 USDT |
0.0985 USDT |
0.0918 USDT |
| 2025-10-13 |
0.0943 USDT |
8,228,631.3153 |
0.0886 USDT |
0.0872 USDT |
0.0989 USDT |
0.0963 USDT |
| 2025-10-12 |
0.0865 USDT |
4,957,414.1841 |
0.0781 USDT |
0.0765 USDT |
0.0933 USDT |
0.0887 USDT |
| 2025-10-11 |
0.0828 USDT |
8,680,354.0061 |
0.0836 USDT |
0.0758 USDT |
0.0943 USDT |
0.0781 USDT |
| 2025-10-10 |
0.0888 USDT |
19,301,315.8300 |
0.1281 USDT |
0.0239 USDT |
0.1309 USDT |
0.0839 USDT |
| 2025-10-09 |
0.1284 USDT |
1,404,293.6763 |
0.1331 USDT |
0.1241 USDT |
0.1336 USDT |
0.1279 USDT |
| 2025-10-08 |
0.1319 USDT |
1,482,688.3676 |
0.1301 USDT |
0.1274 USDT |
0.1348 USDT |
0.1335 USDT |
| 2025-10-07 |
0.1356 USDT |
2,273,412.7847 |
0.1397 USDT |
0.1291 USDT |
0.1410 USDT |
0.1302 USDT |
| 2025-10-06 |
0.1381 USDT |
2,069,971.6378 |
0.1342 USDT |
0.1335 USDT |
0.1419 USDT |
0.1393 USDT |
| 2025-10-05 |
0.1371 USDT |
2,290,182.4561 |
0.1369 USDT |
0.1333 USDT |
0.1407 USDT |
0.1342 USDT |