Identifier on Kucoin: ZKF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |