Identifier on Kucoin: ZKF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0032 USDT |
17,528,648.3468 |
0.0031 USDT |
0.0030 USDT |
0.0035 USDT |
0.0032 USDT |
| 2024-04-17 |
0.0030 USDT |
4,802,209.4260 |
0.0032 USDT |
0.0029 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-04-16 |
0.0031 USDT |
17,525,891.8451 |
0.0030 USDT |
0.0028 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-04-15 |
0.0030 USDT |
9,991,580.7243 |
0.0033 USDT |
0.0028 USDT |
0.0033 USDT |
0.0029 USDT |
| 2024-04-14 |
0.0029 USDT |
30,545,721.9400 |
0.0027 USDT |
0.0026 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-04-13 |
0.0030 USDT |
16,243,917.9419 |
0.0032 USDT |
0.0028 USDT |
0.0035 USDT |
0.0029 USDT |
| 2024-04-12 |
0.0036 USDT |
40,876,513.9583 |
0.0042 USDT |
0.0024 USDT |
0.0042 USDT |
0.0032 USDT |
| 2024-04-11 |
0.0043 USDT |
24,150,514.0634 |
0.0047 USDT |
0.0039 USDT |
0.0047 USDT |
0.0043 USDT |
| 2024-04-10 |
0.0049 USDT |
20,938,647.5724 |
0.0054 USDT |
0.0046 USDT |
0.0055 USDT |
0.0047 USDT |
| 2024-04-09 |
0.0059 USDT |
14,054,705.6900 |
0.0064 USDT |
0.0054 USDT |
0.0065 USDT |
0.0055 USDT |
| 2024-04-08 |
0.0061 USDT |
4,491,432.4705 |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-04-07 |
0.0060 USDT |
3,994,590.2994 |
0.0059 USDT |
0.0059 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-04-06 |
0.0059 USDT |
5,439,592.9894 |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-04-05 |
0.0058 USDT |
3,445,131.1265 |
0.0060 USDT |
0.0056 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-04-04 |
0.0060 USDT |
5,197,559.4001 |
0.0059 USDT |
0.0056 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-04-03 |
0.0059 USDT |
10,342,601.3482 |
0.0058 USDT |
0.0054 USDT |
0.0063 USDT |
0.0059 USDT |
| 2024-04-02 |
0.0061 USDT |
12,083,840.9422 |
0.0070 USDT |
0.0057 USDT |
0.0070 USDT |
0.0059 USDT |
| 2024-04-01 |
0.0072 USDT |
24,424,245.6019 |
0.0067 USDT |
0.0065 USDT |
0.0078 USDT |
0.0067 USDT |
| 2024-03-31 |
0.0067 USDT |
6,568,260.7719 |
0.0063 USDT |
0.0063 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-03-30 |
0.0064 USDT |
8,029,716.6290 |
0.0065 USDT |
0.0062 USDT |
0.0069 USDT |
0.0062 USDT |
| 2024-03-29 |
0.0066 USDT |
8,218,857.3373 |
0.0069 USDT |
0.0063 USDT |
0.0070 USDT |
0.0064 USDT |
| 2024-03-28 |
0.0067 USDT |
10,599,666.2139 |
0.0066 USDT |
0.0063 USDT |
0.0075 USDT |
0.0069 USDT |
| 2024-03-27 |
0.0067 USDT |
27,900,165.3121 |
0.0071 USDT |
0.0063 USDT |
0.0072 USDT |
0.0065 USDT |
| 2024-03-26 |
0.0071 USDT |
21,673,280.7231 |
0.0068 USDT |
0.0064 USDT |
0.0075 USDT |
0.0071 USDT |
| 2024-03-25 |
0.0067 USDT |
16,731,212.6007 |
0.0065 USDT |
0.0063 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-03-24 |
0.0064 USDT |
7,514,402.5195 |
0.0066 USDT |
0.0062 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-03-23 |
0.0067 USDT |
9,568,152.2348 |
0.0067 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-03-22 |
0.0067 USDT |
20,220,596.4890 |
0.0069 USDT |
0.0063 USDT |
0.0074 USDT |
0.0066 USDT |
| 2024-03-21 |
0.0069 USDT |
18,501,468.0525 |
0.0072 USDT |
0.0066 USDT |
0.0073 USDT |
0.0069 USDT |
| 2024-03-20 |
0.0062 USDT |
12,275,666.8284 |
0.0061 USDT |
0.0057 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-03-19 |
0.0062 USDT |
32,392,610.8512 |
0.0068 USDT |
0.0058 USDT |
0.0069 USDT |
0.0063 USDT |
| 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 |