Identifier on Kucoin: ZKF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0139 USDT |
17,166,350.7706 |
0.0129 USDT |
0.0127 USDT |
0.0152 USDT |
0.0137 USDT |
| 2024-01-27 |
0.0129 USDT |
9,428,388.6888 |
0.0128 USDT |
0.0123 USDT |
0.0134 USDT |
0.0130 USDT |
| 2024-01-26 |
0.0127 USDT |
12,367,624.9998 |
0.0124 USDT |
0.0119 USDT |
0.0136 USDT |
0.0130 USDT |
| 2024-01-25 |
0.0127 USDT |
21,072,804.6471 |
0.0135 USDT |
0.0119 USDT |
0.0135 USDT |
0.0124 USDT |
| 2024-01-24 |
0.0136 USDT |
14,796,115.4181 |
0.0133 USDT |
0.0129 USDT |
0.0143 USDT |
0.0133 USDT |
| 2024-01-23 |
0.0131 USDT |
21,530,156.7418 |
0.0140 USDT |
0.0120 USDT |
0.0146 USDT |
0.0129 USDT |
| 2024-01-22 |
0.0148 USDT |
26,003,195.3382 |
0.0167 USDT |
0.0140 USDT |
0.0167 USDT |
0.0142 USDT |
| 2024-01-21 |
0.0163 USDT |
24,511,535.2808 |
0.0148 USDT |
0.0144 USDT |
0.0176 USDT |
0.0169 USDT |
| 2024-01-20 |
0.0150 USDT |
20,059,438.3992 |
0.0156 USDT |
0.0135 USDT |
0.0164 USDT |
0.0149 USDT |
| 2024-01-19 |
0.0144 USDT |
25,051,315.8460 |
0.0148 USDT |
0.0131 USDT |
0.0159 USDT |
0.0154 USDT |
| 2024-01-18 |
0.0158 USDT |
31,603,735.0476 |
0.0162 USDT |
0.0143 USDT |
0.0180 USDT |
0.0151 USDT |
| 2024-01-17 |
0.0175 USDT |
43,245,105.9162 |
0.0193 USDT |
0.0158 USDT |
0.0203 USDT |
0.0171 USDT |
| 2024-01-16 |
0.0195 USDT |
38,085,621.7484 |
0.0223 USDT |
0.0171 USDT |
0.0225 USDT |
0.0191 USDT |
| 2024-01-15 |
0.0225 USDT |
37,447,487.2701 |
0.0211 USDT |
0.0201 USDT |
0.0249 USDT |
0.0215 USDT |
| 2024-01-14 |
0.0215 USDT |
59,827,617.9988 |
0.0213 USDT |
0.0193 USDT |
0.0240 USDT |
0.0216 USDT |
| 2024-01-13 |
0.0215 USDT |
111,471,510.9444 |
0.0187 USDT |
0.0170 USDT |
0.0250 USDT |
0.0233 USDT |
| 2024-01-12 |
0.0162 USDT |
52,501,843.8445 |
0.0135 USDT |
0.0132 USDT |
0.0194 USDT |
0.0186 USDT |
| 2024-01-11 |
0.0144 USDT |
48,606,850.6551 |
0.0136 USDT |
0.0125 USDT |
0.0170 USDT |
0.0131 USDT |
| 2024-01-10 |
0.0118 USDT |
63,473,912.0953 |
0.0092 USDT |
0.0090 USDT |
0.0144 USDT |
0.0136 USDT |
| 2024-01-09 |
0.0102 USDT |
43,495,508.6452 |
0.0101 USDT |
0.0092 USDT |
0.0122 USDT |
0.0095 USDT |
| 2024-01-08 |
0.0093 USDT |
32,831,292.0697 |
0.0101 USDT |
0.0082 USDT |
0.0108 USDT |
0.0095 USDT |
| 2024-01-07 |
0.0112 USDT |
43,425,074.6102 |
0.0127 USDT |
0.0099 USDT |
0.0128 USDT |
0.0102 USDT |
| 2024-01-06 |
0.0130 USDT |
42,870,925.5570 |
0.0138 USDT |
0.0112 USDT |
0.0147 USDT |
0.0129 USDT |
| 2024-01-05 |
0.0187 USDT |
134,408,225.3132 |
0.0010 USDT |
0.0010 USDT |
0.0734 USDT |
0.0127 USDT |