Identifier on Kucoin: ZKF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0033 USDT |
40,771,106.3630 |
0.0027 USDT |
0.0027 USDT |
0.0036 USDT |
0.0033 USDT |
| 2024-05-06 |
0.0029 USDT |
6,009,502.4014 |
0.0029 USDT |
0.0027 USDT |
0.0031 USDT |
0.0027 USDT |
| 2024-05-05 |
0.0028 USDT |
3,701,206.7745 |
0.0028 USDT |
0.0027 USDT |
0.0030 USDT |
0.0030 USDT |
| 2024-05-04 |
0.0028 USDT |
4,958,942.5448 |
0.0027 USDT |
0.0026 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-05-03 |
0.0027 USDT |
21,273,562.3327 |
0.0026 USDT |
0.0025 USDT |
0.0029 USDT |
0.0027 USDT |
| 2024-05-02 |
0.0026 USDT |
4,010,765.1322 |
0.0026 USDT |
0.0025 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-05-01 |
0.0026 USDT |
12,486,066.0801 |
0.0027 USDT |
0.0024 USDT |
0.0027 USDT |
0.0026 USDT |
| 2024-04-30 |
0.0028 USDT |
16,705,007.3990 |
0.0030 USDT |
0.0027 USDT |
0.0030 USDT |
0.0027 USDT |
| 2024-04-29 |
0.0030 USDT |
10,408,771.3487 |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-04-28 |
0.0030 USDT |
21,994,913.8350 |
0.0030 USDT |
0.0028 USDT |
0.0033 USDT |
0.0032 USDT |
| 2024-04-27 |
0.0029 USDT |
13,736,968.6938 |
0.0028 USDT |
0.0026 USDT |
0.0032 USDT |
0.0030 USDT |
| 2024-04-26 |
0.0028 USDT |
8,663,916.9577 |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-04-25 |
0.0029 USDT |
5,506,888.9544 |
0.0031 USDT |
0.0028 USDT |
0.0031 USDT |
0.0028 USDT |
| 2024-04-24 |
0.0034 USDT |
8,531,820.2762 |
0.0036 USDT |
0.0031 USDT |
0.0037 USDT |
0.0032 USDT |
| 2024-04-23 |
0.0035 USDT |
9,745,385.2562 |
0.0036 USDT |
0.0034 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-04-22 |
0.0037 USDT |
28,731,204.3323 |
0.0032 USDT |
0.0031 USDT |
0.0043 USDT |
0.0036 USDT |
| 2024-04-21 |
0.0033 USDT |
7,829,242.5656 |
0.0033 USDT |
0.0031 USDT |
0.0035 USDT |
0.0032 USDT |
| 2024-04-20 |
0.0032 USDT |
9,174,228.8343 |
0.0031 USDT |
0.0031 USDT |
0.0034 USDT |
0.0033 USDT |