Identifier on OKEx: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
2.1164 USDT |
748,014.0647 |
2.1245 USDT |
2.1008 USDT |
2.1300 USDT |
2.1278 USDT |
| 2025-05-06 |
2.1245 USDT |
93,434.0652 |
2.1292 USDT |
2.1199 USDT |
2.1297 USDT |
2.1238 USDT |
| 2025-05-05 |
2.1274 USDT |
78,595.8654 |
2.1281 USDT |
2.1239 USDT |
2.1330 USDT |
2.1292 USDT |
| 2025-05-04 |
2.1275 USDT |
375,086.5866 |
2.1275 USDT |
2.1250 USDT |
2.1367 USDT |
2.1281 USDT |
| 2025-05-03 |
2.1291 USDT |
61,766.4870 |
2.1334 USDT |
2.1242 USDT |
2.1339 USDT |
2.1279 USDT |
| 2025-05-02 |
2.1347 USDT |
391,628.2862 |
2.1373 USDT |
2.1294 USDT |
2.1400 USDT |
2.1335 USDT |
| 2025-05-01 |
2.1352 USDT |
495,762.6519 |
2.1464 USDT |
2.1296 USDT |
2.1467 USDT |
2.1374 USDT |
| 2025-04-30 |
2.1374 USDT |
747,480.3884 |
2.1427 USDT |
2.1190 USDT |
2.1518 USDT |
2.1468 USDT |
| 2025-04-29 |
2.1470 USDT |
1,144,635.9192 |
2.1582 USDT |
2.1331 USDT |
2.1591 USDT |
2.1428 USDT |
| 2025-04-28 |
2.1492 USDT |
2,111,834.1265 |
2.1563 USDT |
2.1213 USDT |
2.1623 USDT |
2.1583 USDT |
| 2025-04-27 |
2.1536 USDT |
452,532.9311 |
2.1546 USDT |
2.1500 USDT |
2.1580 USDT |
2.1563 USDT |
| 2025-04-26 |
2.1611 USDT |
670,110.0447 |
2.1642 USDT |
2.1537 USDT |
2.1660 USDT |
2.1545 USDT |
| 2025-04-25 |
2.1681 USDT |
682,344.0449 |
2.1749 USDT |
2.1593 USDT |
2.1759 USDT |
2.1644 USDT |
| 2025-04-24 |
2.1795 USDT |
330,786.2607 |
2.1852 USDT |
2.1742 USDT |
2.1873 USDT |
2.1749 USDT |
| 2025-04-23 |
2.1920 USDT |
327,914.4530 |
2.2023 USDT |
2.1809 USDT |
2.2039 USDT |
2.1858 USDT |
| 2025-04-22 |
2.1964 USDT |
384,934.7125 |
2.2012 USDT |
2.1866 USDT |
2.2028 USDT |
2.2023 USDT |
| 2025-04-21 |
2.2025 USDT |
979,755.2705 |
2.2230 USDT |
2.1841 USDT |
2.2231 USDT |
2.2015 USDT |
| 2025-04-20 |
2.2120 USDT |
580,346.9727 |
2.2152 USDT |
2.1973 USDT |
2.2276 USDT |
2.2229 USDT |
| 2025-04-19 |
2.1983 USDT |
888,598.4693 |
2.2132 USDT |
2.1876 USDT |
2.2173 USDT |
2.2173 USDT |
| 2025-04-18 |
2.2025 USDT |
1,054,296.7452 |
2.2105 USDT |
2.1909 USDT |
2.2311 USDT |
2.2143 USDT |
| 2025-04-17 |
2.2040 USDT |
652,068.2536 |
2.2245 USDT |
2.1771 USDT |
2.2245 USDT |
2.2106 USDT |
| 2025-04-16 |
2.2351 USDT |
971,092.5006 |
2.2401 USDT |
2.2258 USDT |
2.2418 USDT |
2.2258 USDT |
| 2025-04-15 |
2.2454 USDT |
618,320.9296 |
2.2449 USDT |
2.2359 USDT |
2.2557 USDT |
2.2401 USDT |
| 2025-04-14 |
2.2535 USDT |
375,239.2348 |
2.2591 USDT |
2.2327 USDT |
2.2800 USDT |
2.2454 USDT |
| 2025-04-13 |
2.2706 USDT |
182,776.2238 |
2.2734 USDT |
2.2570 USDT |
2.2833 USDT |
2.2594 USDT |
| 2025-04-12 |
2.2688 USDT |
318,972.4869 |
2.2656 USDT |
2.2487 USDT |
2.2954 USDT |
2.2755 USDT |
| 2025-04-11 |
2.2639 USDT |
933,514.4484 |
2.2639 USDT |
2.2529 USDT |
2.2791 USDT |
2.2655 USDT |
| 2025-04-10 |
2.2705 USDT |
459,587.5348 |
2.2831 USDT |
2.2572 USDT |
2.2902 USDT |
2.2639 USDT |
| 2025-04-09 |
2.2727 USDT |
551,335.6236 |
2.2795 USDT |
2.2394 USDT |
2.3089 USDT |
2.2832 USDT |
| 2025-04-08 |
2.2734 USDT |
800,696.7111 |
2.2754 USDT |
2.2632 USDT |
2.2956 USDT |
2.2803 USDT |
| 2025-04-07 |
2.2617 USDT |
715,070.2162 |
2.2718 USDT |
2.2446 USDT |
2.2943 USDT |
2.2762 USDT |
| 2025-04-06 |
2.2574 USDT |
489,872.6489 |
2.2901 USDT |
2.2400 USDT |
2.2920 USDT |
2.2720 USDT |
| 2025-04-05 |
2.2825 USDT |
150,507.2860 |
2.2833 USDT |
2.2727 USDT |
2.2940 USDT |
2.2902 USDT |
| 2025-04-04 |
2.2799 USDT |
455,433.4155 |
2.2546 USDT |
2.2420 USDT |
2.3126 USDT |
2.2840 USDT |
| 2025-04-03 |
2.2575 USDT |
698,282.2436 |
2.2341 USDT |
2.2227 USDT |
2.3110 USDT |
2.2550 USDT |
| 2025-04-02 |
2.2425 USDT |
571,322.9505 |
2.2530 USDT |
2.2166 USDT |
2.2618 USDT |
2.2345 USDT |
| 2025-04-01 |
2.2661 USDT |
583,508.7153 |
2.2472 USDT |
2.2302 USDT |
2.3278 USDT |
2.2538 USDT |
| 2025-03-31 |
2.2354 USDT |
507,545.0162 |
2.2574 USDT |
2.2196 USDT |
2.2579 USDT |
2.2489 USDT |
| 2025-03-30 |
2.2554 USDT |
518,294.8188 |
2.2547 USDT |
2.2203 USDT |
2.3029 USDT |
2.2575 USDT |
| 2025-03-29 |
2.2249 USDT |
469,769.2897 |
2.2493 USDT |
2.1948 USDT |
2.2803 USDT |
2.2547 USDT |
| 2025-03-28 |
2.2348 USDT |
369,324.6793 |
2.2430 USDT |
2.2115 USDT |
2.2618 USDT |
2.2507 USDT |
| 2025-03-27 |
2.2552 USDT |
552,463.2437 |
2.2395 USDT |
2.2189 USDT |
2.2888 USDT |
2.2431 USDT |
| 2025-03-26 |
2.2096 USDT |
1,574,348.8552 |
2.2373 USDT |
2.1505 USDT |
2.2799 USDT |
2.2396 USDT |
| 2025-03-25 |
2.1683 USDT |
914,605.5169 |
2.1243 USDT |
2.1171 USDT |
2.2394 USDT |
2.2373 USDT |
| 2025-03-24 |
2.1424 USDT |
684,662.0974 |
2.0757 USDT |
2.0755 USDT |
2.2006 USDT |
2.1254 USDT |
| 2025-03-23 |
2.0806 USDT |
116,772.3039 |
2.0656 USDT |
2.0654 USDT |
2.0922 USDT |
2.0757 USDT |
| 2025-03-22 |
2.0624 USDT |
127,035.1532 |
2.0588 USDT |
2.0545 USDT |
2.0700 USDT |
2.0657 USDT |
| 2025-03-21 |
2.0631 USDT |
153,264.0844 |
2.0675 USDT |
2.0547 USDT |
2.0718 USDT |
2.0589 USDT |
| 2025-03-20 |
2.0743 USDT |
186,417.9230 |
2.0864 USDT |
2.0586 USDT |
2.0949 USDT |
2.0675 USDT |
| 2025-03-19 |
2.0672 USDT |
392,998.4897 |
2.0537 USDT |
2.0519 USDT |
2.0992 USDT |
2.0868 USDT |