Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
1.2498 USDT |
28,314.8100 |
1.2610 USDT |
1.2440 USDT |
1.2610 USDT |
1.2450 USDT |
| 2024-08-13 |
1.2591 USDT |
8,449.9100 |
1.2600 USDT |
1.2500 USDT |
1.2700 USDT |
1.2560 USDT |
| 2024-08-12 |
1.2626 USDT |
4,929.9300 |
1.2680 USDT |
1.2560 USDT |
1.2720 USDT |
1.2590 USDT |
| 2024-08-11 |
1.2645 USDT |
2,371.9600 |
1.2720 USDT |
1.2580 USDT |
1.2720 USDT |
1.2610 USDT |
| 2024-08-10 |
1.2699 USDT |
6,418.2200 |
1.2670 USDT |
1.2600 USDT |
1.2810 USDT |
1.2790 USDT |
| 2024-08-09 |
1.2690 USDT |
8,186.4600 |
1.2720 USDT |
1.2580 USDT |
1.2820 USDT |
1.2750 USDT |
| 2024-08-08 |
1.2725 USDT |
21,443.1000 |
1.2650 USDT |
1.2600 USDT |
1.2960 USDT |
1.2790 USDT |
| 2024-08-07 |
1.2738 USDT |
11,563.8100 |
1.2860 USDT |
1.2610 USDT |
1.2930 USDT |
1.2680 USDT |
| 2024-08-06 |
1.2914 USDT |
7,912.5000 |
1.2960 USDT |
1.2700 USDT |
1.3170 USDT |
1.2710 USDT |
| 2024-08-05 |
1.2761 USDT |
93,556.0600 |
1.2880 USDT |
1.2430 USDT |
1.3360 USDT |
1.2980 USDT |
| 2024-08-04 |
1.2951 USDT |
12,849.7900 |
1.3020 USDT |
1.2830 USDT |
1.3050 USDT |
1.2850 USDT |
| 2024-08-03 |
1.2948 USDT |
27,304.5200 |
1.3180 USDT |
1.2680 USDT |
1.3200 USDT |
1.2890 USDT |
| 2024-08-02 |
1.2963 USDT |
18,421.8200 |
1.3040 USDT |
1.2760 USDT |
1.3240 USDT |
1.3130 USDT |
| 2024-08-01 |
1.2964 USDT |
14,199.9600 |
1.2990 USDT |
1.2860 USDT |
1.3210 USDT |
1.3020 USDT |
| 2024-07-31 |
1.3024 USDT |
11,411.5600 |
1.3010 USDT |
1.2980 USDT |
1.3060 USDT |
1.3010 USDT |
| 2024-07-30 |
1.3007 USDT |
4,967.6000 |
1.3020 USDT |
1.2990 USDT |
1.3030 USDT |
1.3000 USDT |
| 2024-07-29 |
1.3036 USDT |
7,356.7800 |
1.3040 USDT |
1.2970 USDT |
1.3150 USDT |
1.3010 USDT |
| 2024-07-28 |
1.2993 USDT |
8,290.1000 |
1.3000 USDT |
1.2960 USDT |
1.3080 USDT |
1.3000 USDT |
| 2024-07-27 |
1.2996 USDT |
9,695.1200 |
1.3010 USDT |
1.2980 USDT |
1.3040 USDT |
1.2980 USDT |
| 2024-07-26 |
1.3014 USDT |
4,778.5100 |
1.3030 USDT |
1.2990 USDT |
1.3040 USDT |
1.3020 USDT |
| 2024-07-25 |
1.3007 USDT |
19,941.7100 |
1.3020 USDT |
1.2950 USDT |
1.3060 USDT |
1.3040 USDT |
| 2024-07-24 |
1.3019 USDT |
13,837.4000 |
1.3050 USDT |
1.2980 USDT |
1.3080 USDT |
1.3000 USDT |
| 2024-07-23 |
1.3033 USDT |
8,106.0700 |
1.3020 USDT |
1.2980 USDT |
1.3100 USDT |
1.3020 USDT |
| 2024-07-22 |
1.3023 USDT |
9,013.8600 |
1.3080 USDT |
1.2980 USDT |
1.3120 USDT |
1.3010 USDT |
| 2024-07-21 |
1.2998 USDT |
15,287.7900 |
1.3040 USDT |
1.2930 USDT |
1.3110 USDT |
1.3070 USDT |
| 2024-07-20 |
1.3050 USDT |
6,953.8100 |
1.3010 USDT |
1.2940 USDT |
1.3180 USDT |
1.3070 USDT |
| 2024-07-19 |
1.2883 USDT |
14,728.8000 |
1.2780 USDT |
1.2760 USDT |
1.3090 USDT |
1.2860 USDT |
| 2024-07-18 |
1.2942 USDT |
22,925.3900 |
1.2980 USDT |
1.2640 USDT |
1.3130 USDT |
1.2830 USDT |
| 2024-07-17 |
1.2973 USDT |
17,071.7000 |
1.2830 USDT |
1.2800 USDT |
1.3130 USDT |
1.2970 USDT |
| 2024-07-16 |
1.2891 USDT |
28,164.2600 |
1.2470 USDT |
1.2440 USDT |
1.3370 USDT |
1.2760 USDT |
| 2024-07-15 |
1.2393 USDT |
17,764.3400 |
1.2030 USDT |
1.2030 USDT |
1.2510 USDT |
1.2440 USDT |
| 2024-07-14 |
1.2029 USDT |
13,028.1300 |
1.2020 USDT |
1.1990 USDT |
1.2070 USDT |
1.2040 USDT |
| 2024-07-13 |
1.2019 USDT |
20,562.9500 |
1.2060 USDT |
1.1980 USDT |
1.2080 USDT |
1.2010 USDT |
| 2024-07-12 |
1.2096 USDT |
14,146.4300 |
1.2000 USDT |
1.2000 USDT |
1.2320 USDT |
1.2030 USDT |
| 2024-07-11 |
1.2060 USDT |
13,725.7000 |
1.2230 USDT |
1.2000 USDT |
1.2230 USDT |
1.2010 USDT |
| 2024-07-10 |
1.2194 USDT |
11,516.4700 |
1.2060 USDT |
1.2030 USDT |
1.2390 USDT |
1.2280 USDT |
| 2024-07-09 |
1.2029 USDT |
17,139.2200 |
1.2030 USDT |
1.1930 USDT |
1.2180 USDT |
1.2060 USDT |
| 2024-07-08 |
1.2098 USDT |
4,614.3500 |
1.1980 USDT |
1.1980 USDT |
1.2360 USDT |
1.2010 USDT |
| 2024-07-07 |
1.2034 USDT |
11,979.1500 |
1.2350 USDT |
1.1960 USDT |
1.2370 USDT |
1.2030 USDT |
| 2024-07-06 |
1.2209 USDT |
18,502.3600 |
1.1940 USDT |
1.1840 USDT |
1.2520 USDT |
1.2170 USDT |
| 2024-07-05 |
1.1681 USDT |
47,138.7400 |
1.1600 USDT |
1.1560 USDT |
1.2000 USDT |
1.1930 USDT |
| 2024-07-04 |
1.1594 USDT |
29,489.2900 |
1.1370 USDT |
1.1300 USDT |
1.1860 USDT |
1.1600 USDT |
| 2024-07-03 |
1.1382 USDT |
8,572.8100 |
1.1480 USDT |
1.1330 USDT |
1.1500 USDT |
1.1340 USDT |
| 2024-07-02 |
1.1491 USDT |
11,876.3300 |
1.1380 USDT |
1.1330 USDT |
1.1620 USDT |
1.1530 USDT |
| 2024-07-01 |
1.1251 USDT |
20,586.4100 |
1.1250 USDT |
1.1230 USDT |
1.1300 USDT |
1.1300 USDT |
| 2024-06-30 |
1.1238 USDT |
11,694.3600 |
1.1240 USDT |
1.1220 USDT |
1.1280 USDT |
1.1240 USDT |
| 2024-06-29 |
1.1280 USDT |
9,587.2200 |
1.1250 USDT |
1.1230 USDT |
1.1370 USDT |
1.1240 USDT |
| 2024-06-28 |
1.1254 USDT |
14,054.2400 |
1.1250 USDT |
1.1200 USDT |
1.1390 USDT |
1.1280 USDT |
| 2024-06-27 |
1.1263 USDT |
7,647.8700 |
1.1290 USDT |
1.1230 USDT |
1.1300 USDT |
1.1250 USDT |
| 2024-06-26 |
1.1288 USDT |
3,166.6100 |
1.1370 USDT |
1.1240 USDT |
1.1400 USDT |
1.1260 USDT |