Identifier on Kucoin: ZKF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0071 USDT |
30,358,162.1015 |
0.0073 USDT |
0.0065 USDT |
0.0081 USDT |
0.0069 USDT |
| 2024-03-17 |
0.0072 USDT |
21,138,276.8193 |
0.0069 USDT |
0.0065 USDT |
0.0079 USDT |
0.0073 USDT |
| 2024-03-16 |
0.0076 USDT |
28,146,730.1117 |
0.0080 USDT |
0.0068 USDT |
0.0082 USDT |
0.0068 USDT |
| 2024-03-15 |
0.0081 USDT |
19,660,096.8231 |
0.0088 USDT |
0.0076 USDT |
0.0089 USDT |
0.0080 USDT |
| 2024-03-14 |
0.0088 USDT |
26,067,745.5744 |
0.0100 USDT |
0.0082 USDT |
0.0101 USDT |
0.0088 USDT |
| 2024-03-13 |
0.0096 USDT |
15,437,485.9407 |
0.0095 USDT |
0.0092 USDT |
0.0101 USDT |
0.0098 USDT |
| 2024-03-12 |
0.0097 USDT |
26,372,406.8664 |
0.0103 USDT |
0.0090 USDT |
0.0109 USDT |
0.0095 USDT |
| 2024-03-11 |
0.0103 USDT |
33,498,698.1504 |
0.0102 USDT |
0.0098 USDT |
0.0111 USDT |
0.0102 USDT |
| 2024-03-10 |
0.0106 USDT |
40,625,316.7462 |
0.0108 USDT |
0.0099 USDT |
0.0112 USDT |
0.0101 USDT |
| 2024-03-09 |
0.0111 USDT |
18,992,299.4903 |
0.0117 USDT |
0.0104 USDT |
0.0120 USDT |
0.0107 USDT |
| 2024-03-08 |
0.0116 USDT |
22,322,732.6535 |
0.0117 USDT |
0.0110 USDT |
0.0123 USDT |
0.0117 USDT |
| 2024-03-07 |
0.0125 USDT |
32,830,671.4912 |
0.0122 USDT |
0.0114 USDT |
0.0135 USDT |
0.0115 USDT |
| 2024-03-06 |
0.0109 USDT |
21,082,311.2066 |
0.0103 USDT |
0.0096 USDT |
0.0122 USDT |
0.0120 USDT |
| 2024-03-05 |
0.0110 USDT |
28,730,595.0568 |
0.0103 USDT |
0.0101 USDT |
0.0121 USDT |
0.0103 USDT |
| 2024-03-04 |
0.0111 USDT |
57,601,145.2645 |
0.0112 USDT |
0.0100 USDT |
0.0128 USDT |
0.0104 USDT |
| 2024-03-03 |
0.0097 USDT |
46,067,400.1991 |
0.0080 USDT |
0.0079 USDT |
0.0115 USDT |
0.0104 USDT |
| 2024-03-02 |
0.0079 USDT |
19,934,202.0923 |
0.0077 USDT |
0.0073 USDT |
0.0085 USDT |
0.0080 USDT |
| 2024-03-01 |
0.0075 USDT |
12,720,911.7073 |
0.0076 USDT |
0.0072 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-02-29 |
0.0080 USDT |
12,378,270.4600 |
0.0084 USDT |
0.0076 USDT |
0.0086 USDT |
0.0079 USDT |
| 2024-02-28 |
0.0083 USDT |
10,708,375.4055 |
0.0083 USDT |
0.0077 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-02-27 |
0.0083 USDT |
15,981,382.2818 |
0.0080 USDT |
0.0079 USDT |
0.0087 USDT |
0.0081 USDT |
| 2024-02-26 |
0.0080 USDT |
12,780,181.5862 |
0.0083 USDT |
0.0075 USDT |
0.0084 USDT |
0.0080 USDT |
| 2024-02-25 |
0.0080 USDT |
11,203,699.7496 |
0.0076 USDT |
0.0074 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-02-24 |
0.0075 USDT |
6,816,503.7088 |
0.0074 USDT |
0.0071 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-02-23 |
0.0076 USDT |
20,195,497.3172 |
0.0081 USDT |
0.0070 USDT |
0.0083 USDT |
0.0074 USDT |
| 2024-02-22 |
0.0082 USDT |
8,249,542.7112 |
0.0084 USDT |
0.0080 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-02-21 |
0.0083 USDT |
12,875,502.6706 |
0.0088 USDT |
0.0079 USDT |
0.0089 USDT |
0.0082 USDT |
| 2024-02-20 |
0.0091 USDT |
28,346,873.5257 |
0.0100 USDT |
0.0081 USDT |
0.0104 USDT |
0.0087 USDT |
| 2024-02-19 |
0.0093 USDT |
20,892,546.0376 |
0.0089 USDT |
0.0086 USDT |
0.0100 USDT |
0.0097 USDT |
| 2024-02-18 |
0.0089 USDT |
16,969,286.6551 |
0.0097 USDT |
0.0085 USDT |
0.0098 USDT |
0.0088 USDT |
| 2024-02-17 |
0.0082 USDT |
15,054,958.6471 |
0.0082 USDT |
0.0077 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-02-16 |
0.0084 USDT |
19,387,515.8833 |
0.0087 USDT |
0.0079 USDT |
0.0088 USDT |
0.0081 USDT |
| 2024-02-15 |
0.0093 USDT |
28,979,747.2314 |
0.0090 USDT |
0.0085 USDT |
0.0105 USDT |
0.0086 USDT |
| 2024-02-14 |
0.0087 USDT |
16,949,299.4349 |
0.0087 USDT |
0.0083 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-02-13 |
0.0089 USDT |
23,840,155.3370 |
0.0086 USDT |
0.0084 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-02-12 |
0.0076 USDT |
45,795,020.6256 |
0.0074 USDT |
0.0065 USDT |
0.0091 USDT |
0.0088 USDT |
| 2024-02-11 |
0.0076 USDT |
35,172,404.9432 |
0.0082 USDT |
0.0070 USDT |
0.0082 USDT |
0.0073 USDT |
| 2024-02-10 |
0.0086 USDT |
11,738,025.3602 |
0.0091 USDT |
0.0080 USDT |
0.0092 USDT |
0.0081 USDT |
| 2024-02-09 |
0.0091 USDT |
8,199,964.8404 |
0.0092 USDT |
0.0087 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-02-08 |
0.0095 USDT |
11,401,711.7632 |
0.0095 USDT |
0.0089 USDT |
0.0101 USDT |
0.0093 USDT |
| 2024-02-07 |
0.0093 USDT |
10,316,139.0090 |
0.0091 USDT |
0.0090 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-02-06 |
0.0093 USDT |
12,501,680.9132 |
0.0094 USDT |
0.0089 USDT |
0.0098 USDT |
0.0091 USDT |
| 2024-02-05 |
0.0094 USDT |
9,206,656.0537 |
0.0098 USDT |
0.0090 USDT |
0.0099 USDT |
0.0092 USDT |
| 2024-02-04 |
0.0097 USDT |
10,435,308.3034 |
0.0093 USDT |
0.0091 USDT |
0.0106 USDT |
0.0105 USDT |
| 2024-02-03 |
0.0091 USDT |
12,354,990.4394 |
0.0088 USDT |
0.0085 USDT |
0.0100 USDT |
0.0095 USDT |
| 2024-02-02 |
0.0094 USDT |
17,664,079.7717 |
0.0097 USDT |
0.0088 USDT |
0.0103 USDT |
0.0093 USDT |
| 2024-02-01 |
0.0099 USDT |
14,893,886.0595 |
0.0107 USDT |
0.0093 USDT |
0.0107 USDT |
0.0098 USDT |
| 2024-01-31 |
0.0113 USDT |
16,181,697.1684 |
0.0125 USDT |
0.0103 USDT |
0.0126 USDT |
0.0106 USDT |
| 2024-01-30 |
0.0130 USDT |
12,501,098.5014 |
0.0139 USDT |
0.0124 USDT |
0.0139 USDT |
0.0131 USDT |
| 2024-01-29 |
0.0136 USDT |
8,326,971.4158 |
0.0138 USDT |
0.0130 USDT |
0.0144 USDT |
0.0139 USDT |