Identifier on OKEx: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
0.2054 USDT |
16,155,382.7069 |
0.2186 USDT |
0.1884 USDT |
0.2272 USDT |
0.2034 USDT |
| 2025-06-25 |
0.2139 USDT |
18,383,764.8225 |
0.2170 USDT |
0.2010 USDT |
0.2368 USDT |
0.2186 USDT |
| 2025-06-24 |
0.2464 USDT |
25,661,898.5163 |
0.2646 USDT |
0.2019 USDT |
0.2710 USDT |
0.2169 USDT |
| 2025-06-23 |
0.2409 USDT |
41,723,215.1887 |
0.2567 USDT |
0.2216 USDT |
0.2790 USDT |
0.2643 USDT |
| 2025-06-22 |
0.2662 USDT |
24,533,920.8658 |
0.2880 USDT |
0.2500 USDT |
0.2899 USDT |
0.2566 USDT |
| 2025-06-21 |
0.3049 USDT |
36,873,842.0640 |
0.3357 USDT |
0.2661 USDT |
0.3455 USDT |
0.2882 USDT |
| 2025-06-20 |
0.3143 USDT |
52,683,907.9011 |
0.3217 USDT |
0.2718 USDT |
0.3597 USDT |
0.3358 USDT |
| 2025-06-19 |
0.3329 USDT |
36,198,490.1771 |
0.3409 USDT |
0.3052 USDT |
0.3573 USDT |
0.3216 USDT |
| 2025-06-18 |
0.3709 USDT |
60,790,989.0174 |
0.3861 USDT |
0.3337 USDT |
0.4145 USDT |
0.3411 USDT |
| 2025-06-17 |
0.4549 USDT |
109,297,838.7075 |
0.6997 USDT |
0.3700 USDT |
0.7000 USDT |
0.3862 USDT |
| 2025-06-16 |
0.4254 USDT |
151,188,791.1474 |
0.3189 USDT |
0.3009 USDT |
0.7559 USDT |
0.6979 USDT |
| 2025-06-15 |
0.3934 USDT |
92,803,637.9709 |
1.9763 USDT |
0.2530 USDT |
1.9801 USDT |
0.3189 USDT |
| 2025-06-14 |
1.9683 USDT |
201,991.8256 |
1.9966 USDT |
1.9395 USDT |
2.0002 USDT |
1.9778 USDT |
| 2025-06-13 |
1.9959 USDT |
381,168.8073 |
1.9937 USDT |
1.9872 USDT |
2.0055 USDT |
1.9966 USDT |
| 2025-06-12 |
1.9928 USDT |
78,829.6042 |
1.9937 USDT |
1.9878 USDT |
1.9953 USDT |
1.9933 USDT |
| 2025-06-11 |
1.9944 USDT |
94,360.7383 |
1.9977 USDT |
1.9918 USDT |
1.9994 USDT |
1.9925 USDT |
| 2025-06-10 |
2.0008 USDT |
88,399.5053 |
2.0028 USDT |
1.9959 USDT |
2.0084 USDT |
1.9979 USDT |
| 2025-06-09 |
2.0045 USDT |
39,813.7259 |
2.0066 USDT |
2.0024 USDT |
2.0079 USDT |
2.0028 USDT |
| 2025-06-08 |
2.0065 USDT |
38,755.0501 |
2.0057 USDT |
2.0018 USDT |
2.0121 USDT |
2.0068 USDT |
| 2025-06-07 |
2.0043 USDT |
44,073.1190 |
2.0022 USDT |
2.0010 USDT |
2.0109 USDT |
2.0055 USDT |
| 2025-06-06 |
2.0038 USDT |
23,446.9038 |
2.0057 USDT |
2.0007 USDT |
2.0060 USDT |
2.0025 USDT |
| 2025-06-05 |
2.0018 USDT |
129,001.3896 |
2.0055 USDT |
1.9966 USDT |
2.0071 USDT |
2.0055 USDT |
| 2025-06-04 |
2.0037 USDT |
49,186.1786 |
2.0055 USDT |
2.0000 USDT |
2.0063 USDT |
2.0056 USDT |
| 2025-06-03 |
2.0064 USDT |
84,490.8782 |
2.0091 USDT |
2.0023 USDT |
2.0105 USDT |
2.0055 USDT |
| 2025-06-02 |
2.0061 USDT |
64,642.3668 |
2.0107 USDT |
2.0029 USDT |
2.0118 USDT |
2.0099 USDT |
| 2025-06-01 |
1.9938 USDT |
155,202.0033 |
2.0065 USDT |
1.9739 USDT |
2.0176 USDT |
2.0086 USDT |
| 2025-05-31 |
2.0068 USDT |
35,368.9665 |
2.0062 USDT |
2.0035 USDT |
2.0112 USDT |
2.0075 USDT |
| 2025-05-30 |
2.0091 USDT |
77,595.0955 |
2.0114 USDT |
2.0037 USDT |
2.0155 USDT |
2.0061 USDT |
| 2025-05-29 |
2.0124 USDT |
115,032.6323 |
2.0219 USDT |
2.0013 USDT |
2.0254 USDT |
2.0119 USDT |
| 2025-05-28 |
2.0275 USDT |
133,923.4716 |
2.0304 USDT |
2.0151 USDT |
2.0365 USDT |
2.0208 USDT |
| 2025-05-27 |
2.0352 USDT |
122,984.4348 |
2.0420 USDT |
2.0285 USDT |
2.0420 USDT |
2.0305 USDT |
| 2025-05-26 |
2.0349 USDT |
122,528.6897 |
2.0408 USDT |
2.0187 USDT |
2.0427 USDT |
2.0423 USDT |
| 2025-05-25 |
2.0356 USDT |
45,987.6335 |
2.0474 USDT |
2.0254 USDT |
2.0500 USDT |
2.0417 USDT |
| 2025-05-24 |
2.0393 USDT |
75,404.6551 |
2.0237 USDT |
2.0192 USDT |
2.0517 USDT |
2.0474 USDT |
| 2025-05-23 |
2.0360 USDT |
68,337.0970 |
2.0471 USDT |
2.0125 USDT |
2.0480 USDT |
2.0233 USDT |
| 2025-05-22 |
2.0517 USDT |
612,991.4650 |
2.0478 USDT |
2.0332 USDT |
2.0596 USDT |
2.0471 USDT |
| 2025-05-21 |
2.0531 USDT |
228,151.2092 |
2.0550 USDT |
2.0395 USDT |
2.0627 USDT |
2.0478 USDT |
| 2025-05-20 |
2.0545 USDT |
131,325.4936 |
2.0531 USDT |
2.0442 USDT |
2.0608 USDT |
2.0546 USDT |
| 2025-05-19 |
2.0551 USDT |
144,414.6941 |
2.0649 USDT |
2.0444 USDT |
2.0712 USDT |
2.0510 USDT |
| 2025-05-18 |
2.0627 USDT |
80,628.6045 |
2.0443 USDT |
2.0373 USDT |
2.0791 USDT |
2.0631 USDT |
| 2025-05-17 |
2.0595 USDT |
128,394.4277 |
2.0579 USDT |
2.0415 USDT |
2.0726 USDT |
2.0444 USDT |
| 2025-05-16 |
2.0246 USDT |
262,853.0925 |
2.0577 USDT |
1.9045 USDT |
2.0738 USDT |
2.0580 USDT |
| 2025-05-15 |
2.0506 USDT |
174,804.9370 |
2.0529 USDT |
2.0420 USDT |
2.0641 USDT |
2.0577 USDT |
| 2025-05-14 |
2.0731 USDT |
656,641.6747 |
2.1100 USDT |
2.0470 USDT |
2.1164 USDT |
2.0536 USDT |
| 2025-05-13 |
2.1327 USDT |
501,926.8158 |
2.1544 USDT |
2.1024 USDT |
2.1915 USDT |
2.1096 USDT |
| 2025-05-12 |
2.1761 USDT |
294,035.2181 |
2.1750 USDT |
2.1521 USDT |
2.1890 USDT |
2.1545 USDT |
| 2025-05-11 |
2.1824 USDT |
118,566.1595 |
2.1927 USDT |
2.1746 USDT |
2.1981 USDT |
2.1755 USDT |
| 2025-05-10 |
2.1894 USDT |
279,416.0751 |
2.1781 USDT |
2.1707 USDT |
2.2096 USDT |
2.1925 USDT |
| 2025-05-09 |
2.1637 USDT |
643,924.9095 |
2.1535 USDT |
2.1522 USDT |
2.1792 USDT |
2.1773 USDT |
| 2025-05-08 |
2.1481 USDT |
517,667.7790 |
2.1278 USDT |
2.1278 USDT |
2.1613 USDT |
2.1534 USDT |