Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
1.1347 USDT |
16,862.3500 |
1.1260 USDT |
1.1250 USDT |
1.1440 USDT |
1.1410 USDT |
| 2024-06-24 |
1.1187 USDT |
22,653.7700 |
1.1190 USDT |
1.1150 USDT |
1.1380 USDT |
1.1340 USDT |
| 2024-06-23 |
1.1169 USDT |
14,990.7200 |
1.1170 USDT |
1.1150 USDT |
1.1220 USDT |
1.1160 USDT |
| 2024-06-22 |
1.1103 USDT |
8,174.0500 |
1.1100 USDT |
1.1080 USDT |
1.1170 USDT |
1.1140 USDT |
| 2024-06-21 |
1.1092 USDT |
19,334.0900 |
1.1110 USDT |
1.1070 USDT |
1.1160 USDT |
1.1080 USDT |
| 2024-06-20 |
1.1096 USDT |
31,114.2600 |
1.1100 USDT |
1.1070 USDT |
1.1160 USDT |
1.1110 USDT |
| 2024-06-19 |
1.1153 USDT |
23,861.7400 |
1.1320 USDT |
1.1070 USDT |
1.1390 USDT |
1.1090 USDT |
| 2024-06-18 |
1.1126 USDT |
84,819.6300 |
1.1100 USDT |
1.1050 USDT |
1.1390 USDT |
1.1370 USDT |
| 2024-06-17 |
1.1518 USDT |
161,848.6800 |
1.1120 USDT |
1.1080 USDT |
1.2460 USDT |
1.1190 USDT |
| 2024-06-16 |
1.1146 USDT |
23,213.7600 |
1.1130 USDT |
1.1090 USDT |
1.1200 USDT |
1.1120 USDT |
| 2024-06-15 |
1.1171 USDT |
39,540.1000 |
1.1110 USDT |
1.1090 USDT |
1.1280 USDT |
1.1110 USDT |
| 2024-06-14 |
1.1059 USDT |
206,940.5800 |
1.1120 USDT |
1.0840 USDT |
1.1400 USDT |
1.1200 USDT |
| 2024-06-13 |
1.1138 USDT |
28,947.1700 |
1.1170 USDT |
1.0880 USDT |
1.1260 USDT |
1.1090 USDT |
| 2024-06-12 |
1.1287 USDT |
103,749.6000 |
1.1160 USDT |
1.1090 USDT |
1.1800 USDT |
1.1180 USDT |
| 2024-06-11 |
1.1310 USDT |
78,103.5800 |
1.1110 USDT |
1.1050 USDT |
1.1990 USDT |
1.1230 USDT |
| 2024-06-10 |
1.1143 USDT |
68,738.4900 |
1.1270 USDT |
1.1050 USDT |
1.1280 USDT |
1.1120 USDT |
| 2024-06-09 |
1.1372 USDT |
47,491.1200 |
1.1670 USDT |
1.1080 USDT |
1.1780 USDT |
1.1100 USDT |
| 2024-06-08 |
1.1429 USDT |
154,491.2300 |
1.0720 USDT |
1.0630 USDT |
1.2140 USDT |
1.1420 USDT |
| 2024-06-07 |
1.0941 USDT |
87,559.8100 |
1.0000 USDT |
1.0000 USDT |
1.1280 USDT |
1.0680 USDT |