Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
1.1353 USDT |
11,326.2800 |
1.1300 USDT |
1.1240 USDT |
1.1540 USDT |
1.1240 USDT |
| 2024-10-02 |
1.1455 USDT |
12,216.5600 |
1.1250 USDT |
1.1230 USDT |
1.1650 USDT |
1.1340 USDT |
| 2024-10-01 |
1.1318 USDT |
16,635.7200 |
1.1340 USDT |
1.1000 USDT |
1.1460 USDT |
1.1200 USDT |
| 2024-09-30 |
1.1394 USDT |
11,635.8600 |
1.1380 USDT |
1.1360 USDT |
1.1480 USDT |
1.1360 USDT |
| 2024-09-29 |
1.1386 USDT |
6,251.5900 |
1.1450 USDT |
1.1250 USDT |
1.1480 USDT |
1.1410 USDT |
| 2024-09-28 |
1.1493 USDT |
5,900.0600 |
1.1540 USDT |
1.1400 USDT |
1.1580 USDT |
1.1430 USDT |
| 2024-09-27 |
1.1438 USDT |
14,453.0600 |
1.1380 USDT |
1.1310 USDT |
1.1590 USDT |
1.1540 USDT |
| 2024-09-26 |
1.1342 USDT |
13,446.8600 |
1.1340 USDT |
1.1270 USDT |
1.1490 USDT |
1.1330 USDT |
| 2024-09-25 |
1.1418 USDT |
22,973.6900 |
1.1420 USDT |
1.1330 USDT |
1.1630 USDT |
1.1340 USDT |
| 2024-09-24 |
1.1433 USDT |
15,865.3700 |
1.1550 USDT |
1.1400 USDT |
1.1600 USDT |
1.1420 USDT |
| 2024-09-23 |
1.1470 USDT |
11,890.5500 |
1.1550 USDT |
1.1440 USDT |
1.1550 USDT |
1.1460 USDT |
| 2024-09-22 |
1.1526 USDT |
2,361.4400 |
1.1530 USDT |
1.1510 USDT |
1.1550 USDT |
1.1530 USDT |
| 2024-09-21 |
1.1554 USDT |
3,254.1100 |
1.1550 USDT |
1.1530 USDT |
1.1630 USDT |
1.1560 USDT |
| 2024-09-20 |
1.1553 USDT |
29,695.9600 |
1.1570 USDT |
1.1520 USDT |
1.1670 USDT |
1.1560 USDT |
| 2024-09-19 |
1.1641 USDT |
16,535.0900 |
1.1570 USDT |
1.1480 USDT |
1.1920 USDT |
1.1580 USDT |
| 2024-09-18 |
1.1473 USDT |
13,222.1100 |
1.1490 USDT |
1.1230 USDT |
1.1590 USDT |
1.1490 USDT |
| 2024-09-17 |
1.1505 USDT |
7,667.2400 |
1.1480 USDT |
1.1470 USDT |
1.1560 USDT |
1.1500 USDT |
| 2024-09-16 |
1.1537 USDT |
5,497.3700 |
1.1570 USDT |
1.1480 USDT |
1.1630 USDT |
1.1490 USDT |
| 2024-09-15 |
1.1619 USDT |
4,500.8000 |
1.1550 USDT |
1.1530 USDT |
1.1740 USDT |
1.1530 USDT |
| 2024-09-14 |
1.1537 USDT |
17,444.6200 |
1.1640 USDT |
1.1470 USDT |
1.1700 USDT |
1.1570 USDT |
| 2024-09-13 |
1.1617 USDT |
4,699.9100 |
1.1600 USDT |
1.1570 USDT |
1.1710 USDT |
1.1710 USDT |
| 2024-09-12 |
1.1580 USDT |
2,568.9700 |
1.1590 USDT |
1.1560 USDT |
1.1620 USDT |
1.1570 USDT |
| 2024-09-11 |
1.1565 USDT |
10,185.8300 |
1.1600 USDT |
1.1520 USDT |
1.1650 USDT |
1.1580 USDT |
| 2024-09-10 |
1.1623 USDT |
34,553.0700 |
1.1700 USDT |
1.1570 USDT |
1.1770 USDT |
1.1610 USDT |
| 2024-09-09 |
1.1742 USDT |
11,152.1700 |
1.1670 USDT |
1.1610 USDT |
1.1880 USDT |
1.1710 USDT |
| 2024-09-08 |
1.1693 USDT |
2,901.3200 |
1.1670 USDT |
1.1600 USDT |
1.1780 USDT |
1.1680 USDT |
| 2024-09-07 |
1.1821 USDT |
11,680.9400 |
1.1690 USDT |
1.1670 USDT |
1.2030 USDT |
1.1760 USDT |
| 2024-09-06 |
1.1816 USDT |
17,168.3200 |
1.1700 USDT |
1.1570 USDT |
1.2170 USDT |
1.1580 USDT |
| 2024-09-05 |
1.1878 USDT |
24,643.1400 |
1.1700 USDT |
1.1600 USDT |
1.2310 USDT |
1.1600 USDT |
| 2024-09-04 |
1.1780 USDT |
39,326.0100 |
1.1600 USDT |
1.1590 USDT |
1.2100 USDT |
1.1750 USDT |
| 2024-09-03 |
1.1851 USDT |
17,753.9300 |
1.1780 USDT |
1.1570 USDT |
1.2190 USDT |
1.1660 USDT |
| 2024-09-02 |
1.1903 USDT |
16,168.4800 |
1.1530 USDT |
1.1470 USDT |
1.2460 USDT |
1.2130 USDT |
| 2024-09-01 |
1.1581 USDT |
18,287.7000 |
1.1420 USDT |
1.1360 USDT |
1.1740 USDT |
1.1590 USDT |
| 2024-08-31 |
1.1570 USDT |
6,836.8900 |
1.1600 USDT |
1.1390 USDT |
1.1780 USDT |
1.1470 USDT |
| 2024-08-30 |
1.1341 USDT |
9,771.0200 |
1.1250 USDT |
1.1170 USDT |
1.1600 USDT |
1.1590 USDT |
| 2024-08-29 |
1.1439 USDT |
13,221.2300 |
1.1170 USDT |
1.1170 USDT |
1.1710 USDT |
1.1190 USDT |
| 2024-08-28 |
1.1104 USDT |
11,264.6900 |
1.1130 USDT |
1.1070 USDT |
1.1370 USDT |
1.1120 USDT |
| 2024-08-27 |
1.1470 USDT |
12,148.7300 |
1.1490 USDT |
1.1170 USDT |
1.2060 USDT |
1.1200 USDT |
| 2024-08-26 |
1.1722 USDT |
9,632.6100 |
1.2050 USDT |
1.1490 USDT |
1.2050 USDT |
1.1490 USDT |
| 2024-08-25 |
1.1905 USDT |
4,846.9800 |
1.1960 USDT |
1.1870 USDT |
1.1960 USDT |
1.1950 USDT |
| 2024-08-24 |
1.2028 USDT |
2,035.0100 |
1.2010 USDT |
1.2000 USDT |
1.2110 USDT |
1.2090 USDT |
| 2024-08-23 |
1.1950 USDT |
55,248.3200 |
1.1920 USDT |
1.1900 USDT |
1.2020 USDT |
1.2000 USDT |
| 2024-08-22 |
1.2015 USDT |
3,673.4600 |
1.2030 USDT |
1.1970 USDT |
1.2060 USDT |
1.1990 USDT |
| 2024-08-21 |
1.2041 USDT |
3,258.1000 |
1.2030 USDT |
1.2000 USDT |
1.2110 USDT |
1.2100 USDT |
| 2024-08-20 |
1.2142 USDT |
12,432.4000 |
1.2210 USDT |
1.2010 USDT |
1.2240 USDT |
1.2010 USDT |
| 2024-08-19 |
1.2091 USDT |
1,667.6800 |
1.2130 USDT |
1.2060 USDT |
1.2150 USDT |
1.2100 USDT |
| 2024-08-18 |
1.2233 USDT |
867.2600 |
1.2270 USDT |
1.2160 USDT |
1.2290 USDT |
1.2190 USDT |
| 2024-08-17 |
1.2175 USDT |
2,129.6300 |
1.2160 USDT |
1.2050 USDT |
1.2400 USDT |
1.2310 USDT |
| 2024-08-16 |
1.2147 USDT |
1,039.4900 |
1.2190 USDT |
1.2080 USDT |
1.2210 USDT |
1.2210 USDT |
| 2024-08-15 |
1.2260 USDT |
5,248.4000 |
1.2420 USDT |
1.2080 USDT |
1.2540 USDT |
1.2230 USDT |