Identifier on OKEx: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
2.0447 USDT |
201,655.3766 |
2.0421 USDT |
2.0380 USDT |
2.0574 USDT |
2.0537 USDT |
| 2025-03-17 |
2.0363 USDT |
202,942.4635 |
2.0301 USDT |
2.0260 USDT |
2.0483 USDT |
2.0427 USDT |
| 2025-03-16 |
2.0505 USDT |
228,252.0811 |
2.0456 USDT |
2.0297 USDT |
2.0604 USDT |
2.0306 USDT |
| 2025-03-15 |
2.0426 USDT |
273,312.9890 |
2.0387 USDT |
2.0350 USDT |
2.0498 USDT |
2.0456 USDT |
| 2025-03-14 |
2.0410 USDT |
439,064.5681 |
2.0362 USDT |
2.0206 USDT |
2.0677 USDT |
2.0388 USDT |
| 2025-03-13 |
2.0313 USDT |
307,903.3625 |
2.0333 USDT |
2.0245 USDT |
2.0410 USDT |
2.0364 USDT |
| 2025-03-12 |
2.0328 USDT |
322,810.6785 |
2.0491 USDT |
2.0171 USDT |
2.0491 USDT |
2.0338 USDT |
| 2025-03-11 |
2.0409 USDT |
725,572.2076 |
2.0457 USDT |
2.0282 USDT |
2.0495 USDT |
2.0492 USDT |
| 2025-03-10 |
2.0433 USDT |
895,530.8055 |
2.0434 USDT |
2.0247 USDT |
2.0622 USDT |
2.0467 USDT |
| 2025-03-09 |
2.0489 USDT |
932,427.4572 |
2.0750 USDT |
2.0341 USDT |
2.0760 USDT |
2.0435 USDT |
| 2025-03-08 |
2.0713 USDT |
1,050,997.7337 |
2.0454 USDT |
2.0370 USDT |
2.0969 USDT |
2.0750 USDT |
| 2025-03-07 |
2.0476 USDT |
975,063.7346 |
2.0645 USDT |
2.0308 USDT |
2.0740 USDT |
2.0459 USDT |
| 2025-03-06 |
2.0532 USDT |
819,323.2860 |
2.0586 USDT |
2.0339 USDT |
2.0903 USDT |
2.0645 USDT |
| 2025-03-05 |
2.0696 USDT |
651,657.2778 |
2.0550 USDT |
2.0461 USDT |
2.1062 USDT |
2.0591 USDT |
| 2025-03-04 |
2.0626 USDT |
1,242,965.6568 |
2.0508 USDT |
2.0392 USDT |
2.0992 USDT |
2.0553 USDT |
| 2025-03-03 |
2.0614 USDT |
985,095.7588 |
2.1214 USDT |
2.0121 USDT |
2.1214 USDT |
2.0508 USDT |
| 2025-03-02 |
2.0766 USDT |
1,114,560.8289 |
2.0425 USDT |
2.0384 USDT |
2.1625 USDT |
2.1215 USDT |
| 2025-03-01 |
2.0376 USDT |
374,697.4728 |
2.0294 USDT |
2.0267 USDT |
2.0489 USDT |
2.0425 USDT |
| 2025-02-28 |
2.0293 USDT |
1,494,991.3069 |
2.0237 USDT |
2.0156 USDT |
2.0479 USDT |
2.0294 USDT |
| 2025-02-27 |
2.0222 USDT |
508,611.2919 |
2.0188 USDT |
2.0111 USDT |
2.0307 USDT |
2.0238 USDT |
| 2025-02-26 |
2.0227 USDT |
1,158,841.8153 |
2.0332 USDT |
2.0053 USDT |
2.0400 USDT |
2.0188 USDT |
| 2025-02-25 |
2.0393 USDT |
2,677,753.1310 |
2.0622 USDT |
2.0027 USDT |
2.0653 USDT |
2.0333 USDT |
| 2025-02-24 |
2.0494 USDT |
947,478.9833 |
2.0572 USDT |
2.0292 USDT |
2.0766 USDT |
2.0617 USDT |
| 2025-02-23 |
2.0445 USDT |
532,273.6133 |
2.0518 USDT |
2.0350 USDT |
2.0625 USDT |
2.0579 USDT |
| 2025-02-22 |
2.0340 USDT |
6,357,813.4323 |
2.0656 USDT |
2.0102 USDT |
2.0698 USDT |
2.0522 USDT |
| 2025-02-21 |
2.0482 USDT |
2,355,129.3045 |
2.0810 USDT |
2.0146 USDT |
2.0819 USDT |
2.0656 USDT |
| 2025-02-20 |
2.0733 USDT |
337,183.1552 |
2.0774 USDT |
2.0614 USDT |
2.0837 USDT |
2.0809 USDT |
| 2025-02-19 |
2.0742 USDT |
518,683.0957 |
2.0742 USDT |
2.0540 USDT |
2.0931 USDT |
2.0778 USDT |
| 2025-02-18 |
2.0534 USDT |
427,434.1569 |
2.0702 USDT |
2.0289 USDT |
2.0760 USDT |
2.0743 USDT |
| 2025-02-17 |
2.0719 USDT |
251,981.3216 |
2.0622 USDT |
2.0606 USDT |
2.0833 USDT |
2.0701 USDT |
| 2025-02-16 |
2.0694 USDT |
193,125.1888 |
2.0834 USDT |
2.0536 USDT |
2.0856 USDT |
2.0623 USDT |
| 2025-02-15 |
2.0785 USDT |
304,608.1554 |
2.0797 USDT |
2.0691 USDT |
2.0980 USDT |
2.0835 USDT |
| 2025-02-14 |
2.0638 USDT |
407,388.5918 |
2.0592 USDT |
2.0476 USDT |
2.0855 USDT |
2.0796 USDT |
| 2025-02-13 |
2.0592 USDT |
317,935.5623 |
2.0718 USDT |
2.0400 USDT |
2.0777 USDT |
2.0591 USDT |
| 2025-02-12 |
2.0624 USDT |
348,047.5777 |
2.0520 USDT |
2.0480 USDT |
2.0838 USDT |
2.0719 USDT |
| 2025-02-11 |
2.0574 USDT |
370,138.0851 |
2.0433 USDT |
2.0390 USDT |
2.0770 USDT |
2.0521 USDT |
| 2025-02-10 |
2.0464 USDT |
760,690.9138 |
2.0321 USDT |
2.0276 USDT |
2.0770 USDT |
2.0432 USDT |
| 2025-02-09 |
2.0388 USDT |
409,247.1030 |
2.0518 USDT |
2.0244 USDT |
2.0532 USDT |
2.0321 USDT |
| 2025-02-08 |
2.0654 USDT |
460,545.2057 |
2.0461 USDT |
2.0418 USDT |
2.0925 USDT |
2.0519 USDT |
| 2025-02-07 |
2.0333 USDT |
713,393.4393 |
2.0252 USDT |
2.0193 USDT |
2.0529 USDT |
2.0461 USDT |
| 2025-02-06 |
2.0309 USDT |
672,891.3226 |
2.0550 USDT |
2.0048 USDT |
2.0559 USDT |
2.0255 USDT |
| 2025-02-05 |
2.0470 USDT |
1,962,825.1518 |
2.0141 USDT |
2.0088 USDT |
2.0839 USDT |
2.0551 USDT |
| 2025-02-04 |
2.0065 USDT |
2,142,118.8820 |
2.0020 USDT |
1.9779 USDT |
2.0470 USDT |
2.0140 USDT |
| 2025-02-03 |
1.9878 USDT |
3,716,942.9785 |
1.9716 USDT |
1.9210 USDT |
2.0500 USDT |
2.0019 USDT |
| 2025-02-02 |
1.9545 USDT |
1,065,988.3162 |
1.9468 USDT |
1.9391 USDT |
1.9824 USDT |
1.9715 USDT |
| 2025-02-01 |
1.9498 USDT |
722,952.0828 |
1.9092 USDT |
1.9092 USDT |
1.9712 USDT |
1.9470 USDT |
| 2025-01-31 |
1.9113 USDT |
292,867.6118 |
1.9126 USDT |
1.9031 USDT |
1.9200 USDT |
1.9091 USDT |
| 2025-01-30 |
1.9117 USDT |
659,550.8831 |
1.9070 USDT |
1.9022 USDT |
1.9250 USDT |
1.9128 USDT |
| 2025-01-29 |
1.9110 USDT |
837,023.9285 |
1.9061 USDT |
1.8977 USDT |
1.9355 USDT |
1.9071 USDT |
| 2025-01-28 |
1.9059 USDT |
500,310.9005 |
1.9077 USDT |
1.8963 USDT |
1.9141 USDT |
1.9060 USDT |