Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.1285 USDT |
25,049.1300 |
1.1280 USDT |
1.1240 USDT |
1.1480 USDT |
1.1240 USDT |
| 2024-11-21 |
1.1307 USDT |
16,906.7300 |
1.1210 USDT |
1.1210 USDT |
1.1410 USDT |
1.1290 USDT |
| 2024-11-20 |
1.1219 USDT |
7,258.1300 |
1.1200 USDT |
1.1170 USDT |
1.1290 USDT |
1.1190 USDT |
| 2024-11-19 |
1.1198 USDT |
8,419.9000 |
1.1190 USDT |
1.1160 USDT |
1.1240 USDT |
1.1190 USDT |
| 2024-11-18 |
1.1261 USDT |
7,714.6700 |
1.1190 USDT |
1.1170 USDT |
1.1590 USDT |
1.1270 USDT |
| 2024-11-17 |
1.1314 USDT |
6,518.1500 |
1.1370 USDT |
1.1240 USDT |
1.1370 USDT |
1.1260 USDT |
| 2024-11-16 |
1.1469 USDT |
23,040.2600 |
1.1440 USDT |
1.1330 USDT |
1.1730 USDT |
1.1370 USDT |
| 2024-11-15 |
1.1323 USDT |
20,836.2500 |
1.1330 USDT |
1.1300 USDT |
1.1420 USDT |
1.1330 USDT |
| 2024-11-14 |
1.1518 USDT |
26,713.1700 |
1.1770 USDT |
1.1330 USDT |
1.1810 USDT |
1.1350 USDT |
| 2024-11-13 |
1.1988 USDT |
20,422.4800 |
1.1930 USDT |
1.1470 USDT |
1.2410 USDT |
1.1960 USDT |
| 2024-11-12 |
1.1970 USDT |
19,500.9600 |
1.2180 USDT |
1.1590 USDT |
1.2470 USDT |
1.2010 USDT |
| 2024-11-11 |
1.2018 USDT |
31,028.3700 |
1.1610 USDT |
1.1610 USDT |
1.2420 USDT |
1.2270 USDT |
| 2024-11-10 |
1.1464 USDT |
4,756.5900 |
1.1490 USDT |
1.1380 USDT |
1.1510 USDT |
1.1490 USDT |
| 2024-11-09 |
1.1491 USDT |
6,526.2300 |
1.1480 USDT |
1.1440 USDT |
1.1550 USDT |
1.1510 USDT |
| 2024-11-08 |
1.1474 USDT |
3,070.3700 |
1.1490 USDT |
1.1420 USDT |
1.1550 USDT |
1.1460 USDT |
| 2024-11-07 |
1.1452 USDT |
7,398.9300 |
1.1600 USDT |
1.1350 USDT |
1.1690 USDT |
1.1430 USDT |
| 2024-11-06 |
1.1518 USDT |
9,668.9700 |
1.1340 USDT |
1.1310 USDT |
1.1750 USDT |
1.1480 USDT |
| 2024-11-05 |
1.1252 USDT |
1,473.5800 |
1.1220 USDT |
1.1220 USDT |
1.1310 USDT |
1.1240 USDT |
| 2024-11-04 |
1.1244 USDT |
2,636.8100 |
1.1240 USDT |
1.1210 USDT |
1.1290 USDT |
1.1240 USDT |
| 2024-11-03 |
1.1234 USDT |
12,597.4400 |
1.1360 USDT |
1.1170 USDT |
1.1360 USDT |
1.1180 USDT |
| 2024-11-02 |
1.1424 USDT |
1,086.6400 |
1.1430 USDT |
1.1370 USDT |
1.1470 USDT |
1.1370 USDT |
| 2024-11-01 |
1.1436 USDT |
3,301.9600 |
1.1450 USDT |
1.1410 USDT |
1.1490 USDT |
1.1430 USDT |
| 2024-10-31 |
1.1505 USDT |
4,391.9700 |
1.1540 USDT |
1.1470 USDT |
1.1550 USDT |
1.1470 USDT |
| 2024-10-30 |
1.1501 USDT |
3,804.0500 |
1.1480 USDT |
1.1450 USDT |
1.1600 USDT |
1.1570 USDT |
| 2024-10-29 |
1.1526 USDT |
4,559.4100 |
1.1660 USDT |
1.1460 USDT |
1.1670 USDT |
1.1500 USDT |
| 2024-10-28 |
1.1516 USDT |
1,902.9900 |
1.1420 USDT |
1.1410 USDT |
1.1720 USDT |
1.1710 USDT |
| 2024-10-27 |
1.1269 USDT |
2,869.7500 |
1.1180 USDT |
1.1180 USDT |
1.1480 USDT |
1.1410 USDT |
| 2024-10-26 |
1.1165 USDT |
4,890.9400 |
1.1160 USDT |
1.1100 USDT |
1.1230 USDT |
1.1180 USDT |
| 2024-10-25 |
1.1123 USDT |
5,750.1300 |
1.1120 USDT |
1.1090 USDT |
1.1140 USDT |
1.1090 USDT |
| 2024-10-24 |
1.1108 USDT |
10,409.8100 |
1.1130 USDT |
1.1100 USDT |
1.1150 USDT |
1.1120 USDT |
| 2024-10-23 |
1.1113 USDT |
3,767.8200 |
1.1110 USDT |
1.1100 USDT |
1.1140 USDT |
1.1110 USDT |
| 2024-10-22 |
1.1127 USDT |
1,239.8400 |
1.1140 USDT |
1.1110 USDT |
1.1150 USDT |
1.1110 USDT |
| 2024-10-21 |
1.1099 USDT |
11,949.4400 |
1.1120 USDT |
1.1080 USDT |
1.1140 USDT |
1.1140 USDT |
| 2024-10-20 |
1.1065 USDT |
29,135.5600 |
1.1120 USDT |
1.0980 USDT |
1.1150 USDT |
1.1120 USDT |
| 2024-10-19 |
1.1133 USDT |
1,076.8300 |
1.1140 USDT |
1.1120 USDT |
1.1160 USDT |
1.1130 USDT |
| 2024-10-18 |
1.1131 USDT |
3,462.4000 |
1.1130 USDT |
1.1110 USDT |
1.1150 USDT |
1.1140 USDT |
| 2024-10-17 |
1.1131 USDT |
1,660.3400 |
1.1140 USDT |
1.1100 USDT |
1.1150 USDT |
1.1130 USDT |
| 2024-10-16 |
1.1197 USDT |
2,128.4200 |
1.1180 USDT |
1.1130 USDT |
1.1220 USDT |
1.1150 USDT |
| 2024-10-15 |
1.1178 USDT |
11,051.9300 |
1.1150 USDT |
1.1140 USDT |
1.1240 USDT |
1.1170 USDT |
| 2024-10-14 |
1.1227 USDT |
4,591.1200 |
1.1120 USDT |
1.1110 USDT |
1.1290 USDT |
1.1250 USDT |
| 2024-10-13 |
1.1136 USDT |
2,200.3200 |
1.1150 USDT |
1.1120 USDT |
1.1150 USDT |
1.1150 USDT |
| 2024-10-12 |
1.1144 USDT |
948.8200 |
1.1140 USDT |
1.1140 USDT |
1.1160 USDT |
1.1150 USDT |
| 2024-10-11 |
1.1171 USDT |
205.9100 |
1.1190 USDT |
1.1160 USDT |
1.1200 USDT |
1.1190 USDT |
| 2024-10-10 |
1.1191 USDT |
2,877.1400 |
1.1220 USDT |
1.1140 USDT |
1.1220 USDT |
1.1190 USDT |
| 2024-10-09 |
1.1246 USDT |
4,736.9700 |
1.1230 USDT |
1.1220 USDT |
1.1260 USDT |
1.1240 USDT |
| 2024-10-08 |
1.1260 USDT |
8,391.4300 |
1.1270 USDT |
1.1220 USDT |
1.1280 USDT |
1.1230 USDT |
| 2024-10-07 |
1.1279 USDT |
7,293.0000 |
1.1290 USDT |
1.1230 USDT |
1.1290 USDT |
1.1260 USDT |
| 2024-10-06 |
1.1290 USDT |
1,990.7800 |
1.1260 USDT |
1.1240 USDT |
1.1310 USDT |
1.1310 USDT |
| 2024-10-05 |
1.1283 USDT |
2,918.4400 |
1.1310 USDT |
1.1240 USDT |
1.1340 USDT |
1.1270 USDT |
| 2024-10-04 |
1.1290 USDT |
11,830.0200 |
1.1280 USDT |
1.1240 USDT |
1.1370 USDT |
1.1280 USDT |