Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.9564 USDT |
18,948.1100 |
1.9690 USDT |
1.9390 USDT |
1.9800 USDT |
1.9400 USDT |
| 2024-12-21 |
1.9576 USDT |
19,769.9600 |
1.9800 USDT |
1.9230 USDT |
2.0090 USDT |
1.9430 USDT |
| 2024-12-20 |
1.9141 USDT |
56,951.7900 |
1.9330 USDT |
1.8600 USDT |
2.0040 USDT |
1.9880 USDT |
| 2024-12-19 |
1.9207 USDT |
60,961.7700 |
1.9200 USDT |
1.8920 USDT |
1.9720 USDT |
1.9290 USDT |
| 2024-12-18 |
1.9279 USDT |
60,678.3100 |
1.9790 USDT |
1.7830 USDT |
1.9960 USDT |
1.9300 USDT |
| 2024-12-17 |
1.9829 USDT |
7,699.0100 |
1.9790 USDT |
1.9590 USDT |
2.0000 USDT |
1.9800 USDT |
| 2024-12-16 |
1.9802 USDT |
12,460.0600 |
1.9800 USDT |
1.9660 USDT |
2.0100 USDT |
1.9970 USDT |
| 2024-12-15 |
1.9818 USDT |
11,230.7400 |
1.9980 USDT |
1.9670 USDT |
2.0110 USDT |
1.9790 USDT |
| 2024-12-14 |
1.9984 USDT |
12,703.0800 |
2.0040 USDT |
1.9810 USDT |
2.0130 USDT |
1.9960 USDT |
| 2024-12-13 |
1.9364 USDT |
96,633.7500 |
2.0040 USDT |
1.6790 USDT |
2.0410 USDT |
1.9920 USDT |
| 2024-12-12 |
1.9009 USDT |
16,023.4800 |
1.8300 USDT |
1.8200 USDT |
1.9920 USDT |
1.9850 USDT |
| 2024-12-11 |
1.7925 USDT |
28,639.7400 |
1.7640 USDT |
1.7560 USDT |
1.8250 USDT |
1.8180 USDT |
| 2024-12-10 |
1.7506 USDT |
51,877.7200 |
1.7130 USDT |
1.6800 USDT |
1.7790 USDT |
1.7670 USDT |
| 2024-12-09 |
1.6847 USDT |
25,222.2900 |
1.6790 USDT |
1.6470 USDT |
1.7120 USDT |
1.6900 USDT |
| 2024-12-08 |
1.6772 USDT |
7,268.3700 |
1.6850 USDT |
1.6650 USDT |
1.6870 USDT |
1.6790 USDT |
| 2024-12-07 |
1.6545 USDT |
17,471.5200 |
1.6060 USDT |
1.5940 USDT |
1.6870 USDT |
1.6610 USDT |
| 2024-12-06 |
1.5465 USDT |
75,457.8600 |
1.4970 USDT |
1.4960 USDT |
1.6170 USDT |
1.6020 USDT |
| 2024-12-05 |
1.4973 USDT |
24,884.9900 |
1.5100 USDT |
1.4810 USDT |
1.5180 USDT |
1.4950 USDT |
| 2024-12-04 |
1.5068 USDT |
14,162.2500 |
1.5200 USDT |
1.4830 USDT |
1.5320 USDT |
1.5240 USDT |
| 2024-12-03 |
1.5161 USDT |
15,655.3400 |
1.5040 USDT |
1.4750 USDT |
1.5440 USDT |
1.5140 USDT |
| 2024-12-02 |
1.4719 USDT |
7,286.7900 |
1.4870 USDT |
1.4220 USDT |
1.5110 USDT |
1.4970 USDT |
| 2024-12-01 |
1.4764 USDT |
29,015.7000 |
1.4650 USDT |
1.4500 USDT |
1.5090 USDT |
1.4950 USDT |
| 2024-11-30 |
1.4527 USDT |
16,006.4800 |
1.4010 USDT |
1.3980 USDT |
1.4800 USDT |
1.4670 USDT |
| 2024-11-29 |
1.4047 USDT |
9,328.4600 |
1.4130 USDT |
1.3850 USDT |
1.4230 USDT |
1.4040 USDT |
| 2024-11-28 |
1.3965 USDT |
8,848.7800 |
1.3920 USDT |
1.3720 USDT |
1.4450 USDT |
1.4060 USDT |
| 2024-11-27 |
1.3860 USDT |
17,478.1800 |
1.3580 USDT |
1.3540 USDT |
1.4230 USDT |
1.3760 USDT |
| 2024-11-26 |
1.3767 USDT |
30,388.4300 |
1.3350 USDT |
1.3220 USDT |
1.4040 USDT |
1.3410 USDT |
| 2024-11-25 |
1.3551 USDT |
64,782.1300 |
1.3300 USDT |
1.3020 USDT |
1.3920 USDT |
1.3450 USDT |
| 2024-11-24 |
1.2626 USDT |
43,341.3600 |
1.1820 USDT |
1.1820 USDT |
1.3230 USDT |
1.2850 USDT |
| 2024-11-23 |
1.1653 USDT |
12,425.3700 |
1.1290 USDT |
1.1280 USDT |
1.2020 USDT |
1.1810 USDT |
| 2024-11-22 |
1.1282 USDT |
28,689.5000 |
1.1280 USDT |
1.1230 USDT |
1.1480 USDT |
1.1260 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 |