Identifier on OKEx: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1.9071 USDT |
800,739.0802 |
1.9059 USDT |
1.8965 USDT |
1.9168 USDT |
1.9079 USDT |
| 2025-01-26 |
1.9188 USDT |
823,936.6597 |
1.9148 USDT |
1.9043 USDT |
1.9281 USDT |
1.9059 USDT |
| 2025-01-25 |
1.9124 USDT |
402,181.0064 |
1.9063 USDT |
1.8899 USDT |
1.9274 USDT |
1.9149 USDT |
| 2025-01-24 |
1.9241 USDT |
844,519.8235 |
1.9370 USDT |
1.9057 USDT |
1.9557 USDT |
1.9066 USDT |
| 2025-01-23 |
1.9171 USDT |
761,583.9851 |
1.9337 USDT |
1.9023 USDT |
1.9438 USDT |
1.9369 USDT |
| 2025-01-22 |
1.9224 USDT |
466,757.4604 |
1.9118 USDT |
1.9052 USDT |
1.9454 USDT |
1.9337 USDT |
| 2025-01-21 |
1.9317 USDT |
974,993.5250 |
1.9272 USDT |
1.9098 USDT |
1.9634 USDT |
1.9119 USDT |
| 2025-01-20 |
1.9303 USDT |
2,102,065.1982 |
1.9060 USDT |
1.8987 USDT |
1.9819 USDT |
1.9273 USDT |
| 2025-01-19 |
1.9193 USDT |
2,311,315.6063 |
1.9477 USDT |
1.8970 USDT |
1.9740 USDT |
1.9061 USDT |
| 2025-01-18 |
1.9387 USDT |
1,829,756.9760 |
1.9418 USDT |
1.9082 USDT |
1.9887 USDT |
1.9483 USDT |
| 2025-01-17 |
1.9302 USDT |
570,249.0879 |
1.9107 USDT |
1.9101 USDT |
1.9539 USDT |
1.9421 USDT |
| 2025-01-16 |
1.9191 USDT |
418,985.1237 |
1.9375 USDT |
1.9057 USDT |
1.9450 USDT |
1.9112 USDT |
| 2025-01-15 |
1.9219 USDT |
522,644.9345 |
1.9176 USDT |
1.9038 USDT |
1.9459 USDT |
1.9375 USDT |
| 2025-01-14 |
1.9222 USDT |
155,483.8612 |
1.9143 USDT |
1.9113 USDT |
1.9305 USDT |
1.9175 USDT |
| 2025-01-13 |
1.9129 USDT |
784,698.9891 |
1.9308 USDT |
1.8920 USDT |
1.9323 USDT |
1.9142 USDT |
| 2025-01-12 |
1.9287 USDT |
293,575.2816 |
1.9296 USDT |
1.9169 USDT |
1.9331 USDT |
1.9307 USDT |
| 2025-01-11 |
1.9315 USDT |
224,133.5804 |
1.9264 USDT |
1.9253 USDT |
1.9410 USDT |
1.9297 USDT |
| 2025-01-10 |
1.9217 USDT |
462,820.4948 |
1.9186 USDT |
1.9112 USDT |
1.9357 USDT |
1.9267 USDT |
| 2025-01-09 |
1.9330 USDT |
661,891.5575 |
1.9401 USDT |
1.9112 USDT |
1.9569 USDT |
1.9186 USDT |
| 2025-01-08 |
1.9349 USDT |
968,258.9872 |
1.9365 USDT |
1.8948 USDT |
1.9609 USDT |
1.9394 USDT |
| 2025-01-07 |
1.9601 USDT |
569,376.1238 |
1.9831 USDT |
1.9359 USDT |
1.9831 USDT |
1.9366 USDT |
| 2025-01-06 |
1.9974 USDT |
565,244.7750 |
2.0007 USDT |
1.9766 USDT |
2.0096 USDT |
1.9829 USDT |
| 2025-01-05 |
2.0009 USDT |
426,380.3888 |
2.0055 USDT |
1.9955 USDT |
2.0056 USDT |
2.0007 USDT |
| 2025-01-04 |
2.0083 USDT |
608,965.8884 |
2.0187 USDT |
1.9973 USDT |
2.0226 USDT |
2.0056 USDT |
| 2025-01-03 |
2.0180 USDT |
538,701.0776 |
2.0169 USDT |
2.0099 USDT |
2.0300 USDT |
2.0187 USDT |
| 2025-01-02 |
2.0201 USDT |
676,303.3839 |
2.0301 USDT |
2.0085 USDT |
2.0322 USDT |
2.0173 USDT |
| 2025-01-01 |
2.0206 USDT |
526,427.9846 |
2.0267 USDT |
2.0055 USDT |
2.0308 USDT |
2.0301 USDT |
| 2024-12-31 |
2.0408 USDT |
382,868.7023 |
2.0308 USDT |
2.0238 USDT |
2.0550 USDT |
2.0267 USDT |
| 2024-12-30 |
2.0320 USDT |
525,875.2639 |
2.0313 USDT |
2.0216 USDT |
2.0480 USDT |
2.0310 USDT |
| 2024-12-29 |
2.0384 USDT |
382,589.4628 |
2.0581 USDT |
2.0190 USDT |
2.0610 USDT |
2.0313 USDT |
| 2024-12-28 |
2.0632 USDT |
507,668.0087 |
2.0643 USDT |
2.0511 USDT |
2.0746 USDT |
2.0587 USDT |
| 2024-12-27 |
2.0510 USDT |
963,991.0727 |
2.0520 USDT |
2.0265 USDT |
2.0733 USDT |
2.0640 USDT |
| 2024-12-26 |
2.0392 USDT |
1,272,131.7024 |
2.0175 USDT |
1.9898 USDT |
2.0715 USDT |
2.0521 USDT |
| 2024-12-25 |
2.0160 USDT |
1,021,540.6938 |
1.9950 USDT |
1.9837 USDT |
2.0634 USDT |
2.0173 USDT |
| 2024-12-24 |
1.9832 USDT |
632,162.3178 |
1.9749 USDT |
1.9580 USDT |
2.0033 USDT |
1.9958 USDT |
| 2024-12-23 |
1.9609 USDT |
1,419,043.8934 |
1.9438 USDT |
1.9370 USDT |
1.9901 USDT |
1.9747 USDT |
| 2024-12-22 |
1.9556 USDT |
1,482,394.5332 |
1.9571 USDT |
1.9338 USDT |
1.9864 USDT |
1.9437 USDT |
| 2024-12-21 |
1.9631 USDT |
1,984,113.0249 |
1.9825 USDT |
1.9223 USDT |
2.0135 USDT |
1.9575 USDT |
| 2024-12-20 |
1.9283 USDT |
4,194,010.7775 |
1.9272 USDT |
1.8554 USDT |
2.0058 USDT |
1.9829 USDT |
| 2024-12-19 |
1.9260 USDT |
2,903,047.4343 |
1.9132 USDT |
1.8900 USDT |
1.9804 USDT |
1.9274 USDT |
| 2024-12-18 |
1.9507 USDT |
3,113,572.9357 |
1.9673 USDT |
1.7229 USDT |
1.9980 USDT |
1.9137 USDT |
| 2024-12-17 |
1.9796 USDT |
1,385,729.3098 |
1.9760 USDT |
1.9506 USDT |
2.0024 USDT |
1.9669 USDT |
| 2024-12-16 |
1.9864 USDT |
1,480,195.1442 |
1.9774 USDT |
1.9638 USDT |
2.0136 USDT |
1.9757 USDT |
| 2024-12-15 |
1.9863 USDT |
2,638,808.6014 |
2.0054 USDT |
1.9634 USDT |
2.0123 USDT |
1.9765 USDT |
| 2024-12-14 |
1.9976 USDT |
2,391,522.7273 |
2.0051 USDT |
1.9723 USDT |
2.0173 USDT |
2.0053 USDT |
| 2024-12-13 |
1.9928 USDT |
10,354,465.1986 |
1.9988 USDT |
1.6134 USDT |
2.0450 USDT |
2.0047 USDT |
| 2024-12-12 |
1.9159 USDT |
6,257,578.4227 |
1.8234 USDT |
1.8181 USDT |
2.0285 USDT |
1.9998 USDT |
| 2024-12-11 |
1.7972 USDT |
3,505,475.6449 |
1.7632 USDT |
1.7564 USDT |
1.8283 USDT |
1.8234 USDT |
| 2024-12-10 |
1.7380 USDT |
5,130,963.2103 |
1.7144 USDT |
1.6706 USDT |
1.7822 USDT |
1.7626 USDT |
| 2024-12-09 |
1.6924 USDT |
4,431,243.3332 |
1.6827 USDT |
1.6450 USDT |
1.7541 USDT |
1.7141 USDT |