Identifier on Kucoin: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
1.4550 USDT |
699,189.9000 |
1.4465 USDT |
1.3995 USDT |
1.5207 USDT |
1.4074 USDT |
| 2024-05-23 |
1.4810 USDT |
1,061,714.8500 |
1.4410 USDT |
1.3715 USDT |
1.5729 USDT |
1.4372 USDT |
| 2024-05-22 |
1.4398 USDT |
1,445,674.8000 |
1.4284 USDT |
1.3719 USDT |
1.5298 USDT |
1.4529 USDT |
| 2024-05-21 |
1.3417 USDT |
887,597.0600 |
1.2770 USDT |
1.2497 USDT |
1.4757 USDT |
1.4251 USDT |
| 2024-05-20 |
1.1918 USDT |
1,283,914.3800 |
1.1251 USDT |
1.1096 USDT |
1.2872 USDT |
1.2750 USDT |
| 2024-05-19 |
1.1436 USDT |
661,133.7200 |
1.1276 USDT |
1.1074 USDT |
1.1978 USDT |
1.1313 USDT |
| 2024-05-18 |
1.1472 USDT |
317,991.7000 |
1.1518 USDT |
1.1181 USDT |
1.1792 USDT |
1.1285 USDT |
| 2024-05-17 |
1.1560 USDT |
704,678.9100 |
1.1209 USDT |
1.1040 USDT |
1.1894 USDT |
1.1672 USDT |
| 2024-05-16 |
1.1385 USDT |
639,953.0300 |
1.1605 USDT |
1.1039 USDT |
1.1875 USDT |
1.1241 USDT |
| 2024-05-15 |
1.1341 USDT |
689,663.6900 |
1.1089 USDT |
1.0976 USDT |
1.1815 USDT |
1.1611 USDT |
| 2024-05-14 |
1.1278 USDT |
1,057,507.1600 |
1.1438 USDT |
1.1015 USDT |
1.1600 USDT |
1.1098 USDT |
| 2024-05-13 |
1.1650 USDT |
938,983.3433 |
1.1621 USDT |
1.1233 USDT |
1.2389 USDT |
1.1393 USDT |
| 2024-05-12 |
1.1733 USDT |
236,178.2600 |
1.1528 USDT |
1.1426 USDT |
1.2155 USDT |
1.1661 USDT |
| 2024-05-11 |
1.1590 USDT |
475,590.1600 |
1.1568 USDT |
1.1195 USDT |
1.1927 USDT |
1.1642 USDT |
| 2024-05-10 |
1.2049 USDT |
1,011,549.1400 |
1.2550 USDT |
1.0768 USDT |
1.2780 USDT |
1.1550 USDT |
| 2024-05-09 |
1.2272 USDT |
593,447.5446 |
1.2339 USDT |
1.1738 USDT |
1.2903 USDT |
1.2381 USDT |
| 2024-05-08 |
1.2243 USDT |
1,565,115.1993 |
1.1408 USDT |
1.0999 USDT |
1.3746 USDT |
1.2339 USDT |
| 2024-05-07 |
1.2442 USDT |
931,911.1300 |
1.2687 USDT |
1.1841 USDT |
1.3264 USDT |
1.2000 USDT |
| 2024-05-06 |
1.2719 USDT |
2,005,713.0500 |
1.2207 USDT |
1.1913 USDT |
1.3998 USDT |
1.2620 USDT |
| 2024-05-05 |
1.2303 USDT |
505,901.7700 |
1.2498 USDT |
1.1951 USDT |
1.2624 USDT |
1.2213 USDT |
| 2024-05-04 |
1.2914 USDT |
649,471.1700 |
1.3051 USDT |
1.2304 USDT |
1.3392 USDT |
1.2524 USDT |
| 2024-05-03 |
1.2625 USDT |
1,141,884.2900 |
1.2126 USDT |
1.1793 USDT |
1.4132 USDT |
1.2913 USDT |
| 2024-05-02 |
1.2141 USDT |
907,126.1800 |
1.2332 USDT |
1.1659 USDT |
1.2496 USDT |
1.2244 USDT |
| 2024-05-01 |
1.2052 USDT |
1,743,456.5300 |
1.1688 USDT |
1.0923 USDT |
1.2913 USDT |
1.2479 USDT |
| 2024-04-30 |
1.1867 USDT |
852,233.6600 |
1.2993 USDT |
1.0829 USDT |
1.3209 USDT |
1.1445 USDT |
| 2024-04-29 |
1.3174 USDT |
775,183.6800 |
1.4043 USDT |
1.2361 USDT |
1.4093 USDT |
1.2784 USDT |
| 2024-04-28 |
1.4664 USDT |
653,890.7500 |
1.4250 USDT |
1.4064 USDT |
1.5765 USDT |
1.4292 USDT |
| 2024-04-27 |
1.3881 USDT |
624,672.8600 |
1.4735 USDT |
1.3395 USDT |
1.4831 USDT |
1.4066 USDT |
| 2024-04-26 |
1.5477 USDT |
456,434.1700 |
1.6360 USDT |
1.4609 USDT |
1.6463 USDT |
1.4688 USDT |
| 2024-04-25 |
1.6106 USDT |
338,724.1500 |
1.6069 USDT |
1.5493 USDT |
1.6753 USDT |
1.6500 USDT |
| 2024-04-24 |
1.6902 USDT |
657,252.8600 |
1.6963 USDT |
1.5990 USDT |
1.7591 USDT |
1.6412 USDT |
| 2024-04-23 |
1.7423 USDT |
567,552.3800 |
1.8369 USDT |
1.6733 USDT |
1.8531 USDT |
1.7123 USDT |
| 2024-04-22 |
1.8514 USDT |
439,476.5400 |
1.8420 USDT |
1.7926 USDT |
1.9171 USDT |
1.8294 USDT |
| 2024-04-21 |
1.8485 USDT |
419,240.9600 |
1.8874 USDT |
1.7755 USDT |
1.9078 USDT |
1.8667 USDT |
| 2024-04-20 |
1.7893 USDT |
516,646.1600 |
1.6982 USDT |
1.6696 USDT |
1.9163 USDT |
1.8753 USDT |
| 2024-04-19 |
1.7286 USDT |
901,089.0400 |
1.7931 USDT |
1.6001 USDT |
1.8178 USDT |
1.6886 USDT |
| 2024-04-18 |
1.7153 USDT |
1,404,549.4400 |
1.6703 USDT |
1.5828 USDT |
1.8679 USDT |
1.8023 USDT |
| 2024-04-17 |
1.7411 USDT |
1,156,919.0800 |
1.8344 USDT |
1.6348 USDT |
1.8532 USDT |
1.6979 USDT |
| 2024-04-16 |
1.7641 USDT |
2,373,023.9800 |
1.7943 USDT |
1.6563 USDT |
1.8924 USDT |
1.8444 USDT |
| 2024-04-15 |
1.7025 USDT |
1,150,627.3000 |
1.7495 USDT |
1.5683 USDT |
1.8465 USDT |
1.7536 USDT |
| 2024-04-14 |
1.6180 USDT |
949,483.8800 |
1.5713 USDT |
1.5000 USDT |
1.7200 USDT |
1.7049 USDT |
| 2024-04-13 |
1.7842 USDT |
829,063.4600 |
1.8450 USDT |
1.5742 USDT |
1.9275 USDT |
1.6386 USDT |
| 2024-04-12 |
2.0427 USDT |
1,316,011.6700 |
2.4132 USDT |
1.4849 USDT |
2.4700 USDT |
1.8200 USDT |
| 2024-04-11 |
2.5572 USDT |
394,119.2400 |
2.6521 USDT |
2.4189 USDT |
2.6881 USDT |
2.4190 USDT |
| 2024-04-10 |
2.5678 USDT |
572,345.7700 |
2.6825 USDT |
2.3437 USDT |
2.7200 USDT |
2.6637 USDT |
| 2024-04-09 |
2.8287 USDT |
600,641.7700 |
2.9606 USDT |
2.6264 USDT |
3.0156 USDT |
2.6575 USDT |
| 2024-04-08 |
2.9002 USDT |
654,040.0400 |
2.7904 USDT |
2.7470 USDT |
3.0058 USDT |
2.9472 USDT |
| 2024-04-07 |
2.7836 USDT |
350,573.8700 |
2.7634 USDT |
2.7313 USDT |
2.8263 USDT |
2.7694 USDT |
| 2024-04-06 |
2.7406 USDT |
258,617.2600 |
2.7371 USDT |
2.7019 USDT |
2.7904 USDT |
2.7348 USDT |
| 2024-04-05 |
2.7002 USDT |
415,231.6400 |
2.7670 USDT |
2.6053 USDT |
2.8423 USDT |
2.7265 USDT |