Identifier on Kucoin: ZKF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0015 USDT |
15,709,015.7157 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-06-25 |
0.0016 USDT |
49,198,405.8955 |
0.0016 USDT |
0.0014 USDT |
0.0019 USDT |
0.0015 USDT |
| 2024-06-24 |
0.0015 USDT |
43,093,844.5396 |
0.0014 USDT |
0.0014 USDT |
0.0017 USDT |
0.0015 USDT |
| 2024-06-23 |
0.0015 USDT |
8,553,378.4945 |
0.0014 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-06-22 |
0.0015 USDT |
41,708,230.7711 |
0.0014 USDT |
0.0014 USDT |
0.0017 USDT |
0.0014 USDT |
| 2024-06-21 |
0.0014 USDT |
35,676,928.0139 |
0.0014 USDT |
0.0013 USDT |
0.0016 USDT |
0.0014 USDT |
| 2024-06-20 |
0.0014 USDT |
25,617,679.1614 |
0.0013 USDT |
0.0012 USDT |
0.0015 USDT |
0.0014 USDT |
| 2024-06-19 |
0.0013 USDT |
11,175,262.3815 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-06-18 |
0.0013 USDT |
17,059,769.4121 |
0.0015 USDT |
0.0012 USDT |
0.0015 USDT |
0.0013 USDT |
| 2024-06-17 |
0.0016 USDT |
26,891,632.0389 |
0.0016 USDT |
0.0014 USDT |
0.0017 USDT |
0.0015 USDT |
| 2024-06-16 |
0.0016 USDT |
46,500,613.8006 |
0.0017 USDT |
0.0016 USDT |
0.0017 USDT |
0.0016 USDT |
| 2024-06-15 |
0.0017 USDT |
65,294,683.2413 |
0.0017 USDT |
0.0015 USDT |
0.0020 USDT |
0.0017 USDT |
| 2024-06-14 |
0.0018 USDT |
40,417,593.6039 |
0.0018 USDT |
0.0016 USDT |
0.0018 USDT |
0.0016 USDT |
| 2024-06-13 |
0.0019 USDT |
39,265,646.2295 |
0.0020 USDT |
0.0018 USDT |
0.0020 USDT |
0.0019 USDT |
| 2024-06-12 |
0.0020 USDT |
4,795,422.7762 |
0.0020 USDT |
0.0019 USDT |
0.0021 USDT |
0.0020 USDT |
| 2024-06-11 |
0.0021 USDT |
6,244,020.6377 |
0.0021 USDT |
0.0019 USDT |
0.0022 USDT |
0.0020 USDT |
| 2024-06-10 |
0.0022 USDT |
5,360,109.8543 |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-06-09 |
0.0022 USDT |
4,965,222.8919 |
0.0022 USDT |
0.0021 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-06-08 |
0.0024 USDT |
6,339,700.1834 |
0.0025 USDT |
0.0022 USDT |
0.0025 USDT |
0.0022 USDT |
| 2024-06-07 |
0.0026 USDT |
7,376,342.1360 |
0.0029 USDT |
0.0024 USDT |
0.0030 USDT |
0.0025 USDT |
| 2024-06-06 |
0.0029 USDT |
13,310,993.8679 |
0.0029 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-06-05 |
0.0028 USDT |
2,334,383.2773 |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-06-04 |
0.0029 USDT |
4,322,870.1301 |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-06-03 |
0.0029 USDT |
3,064,363.8523 |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2024-06-02 |
0.0029 USDT |
2,938,125.2378 |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-06-01 |
0.0029 USDT |
2,592,098.4841 |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-05-31 |
0.0029 USDT |
4,839,584.7478 |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-05-30 |
0.0029 USDT |
13,401,891.1920 |
0.0030 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-05-29 |
0.0030 USDT |
8,151,013.5989 |
0.0029 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-05-28 |
0.0030 USDT |
9,412,943.8246 |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-05-27 |
0.0031 USDT |
5,153,211.3112 |
0.0030 USDT |
0.0030 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-05-26 |
0.0031 USDT |
7,995,813.6435 |
0.0033 USDT |
0.0031 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-05-25 |
0.0035 USDT |
19,674,344.5084 |
0.0031 USDT |
0.0031 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-05-24 |
0.0032 USDT |
7,149,384.4589 |
0.0032 USDT |
0.0031 USDT |
0.0034 USDT |
0.0031 USDT |
| 2024-05-23 |
0.0031 USDT |
9,315,939.5199 |
0.0031 USDT |
0.0030 USDT |
0.0033 USDT |
0.0030 USDT |
| 2024-05-22 |
0.0031 USDT |
17,436,087.4518 |
0.0030 USDT |
0.0030 USDT |
0.0033 USDT |
0.0031 USDT |
| 2024-05-21 |
0.0030 USDT |
11,664,177.8070 |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2024-05-20 |
0.0029 USDT |
7,465,651.4436 |
0.0029 USDT |
0.0028 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-05-19 |
0.0029 USDT |
9,663,627.1915 |
0.0032 USDT |
0.0028 USDT |
0.0032 USDT |
0.0028 USDT |
| 2024-05-18 |
0.0032 USDT |
21,423,297.9840 |
0.0030 USDT |
0.0029 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-05-17 |
0.0030 USDT |
19,186,118.2115 |
0.0029 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2024-05-16 |
0.0029 USDT |
16,093,459.8847 |
0.0030 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-05-15 |
0.0030 USDT |
24,229,293.3883 |
0.0032 USDT |
0.0028 USDT |
0.0034 USDT |
0.0030 USDT |
| 2024-05-14 |
0.0033 USDT |
21,921,833.9754 |
0.0032 USDT |
0.0031 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-05-13 |
0.0033 USDT |
27,482,252.0276 |
0.0037 USDT |
0.0031 USDT |
0.0037 USDT |
0.0032 USDT |
| 2024-05-12 |
0.0036 USDT |
28,953,340.0897 |
0.0031 USDT |
0.0031 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-05-11 |
0.0033 USDT |
16,731,897.8173 |
0.0030 USDT |
0.0029 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-05-10 |
0.0032 USDT |
19,896,818.4168 |
0.0033 USDT |
0.0029 USDT |
0.0035 USDT |
0.0030 USDT |
| 2024-05-09 |
0.0031 USDT |
24,273,990.7817 |
0.0029 USDT |
0.0028 USDT |
0.0035 USDT |
0.0033 USDT |
| 2024-05-08 |
0.0029 USDT |
17,086,220.9172 |
0.0031 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |