Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.0000 USDT |
0.0000 |
1.1460 USDT |
1.1460 USDT |
1.1460 USDT |
1.1460 USDT |
| 2024-06-05 |
0.0000 USDT |
0.0000 |
1.1460 USDT |
1.1460 USDT |
1.1460 USDT |
1.1460 USDT |
| 2024-06-04 |
0.0000 USDT |
0.0000 |
1.1460 USDT |
1.1460 USDT |
1.1460 USDT |
1.1460 USDT |
| 2024-06-03 |
1.1892 USDT |
320,020.9700 |
1.2091 USDT |
1.1412 USDT |
1.2158 USDT |
1.1460 USDT |
| 2024-06-02 |
1.1826 USDT |
663,187.0700 |
1.1777 USDT |
1.1326 USDT |
1.2190 USDT |
1.2100 USDT |
| 2024-06-01 |
1.1791 USDT |
419,126.0500 |
1.1800 USDT |
1.1562 USDT |
1.2152 USDT |
1.1768 USDT |
| 2024-05-31 |
1.1727 USDT |
797,589.4200 |
1.1411 USDT |
1.1179 USDT |
1.2140 USDT |
1.1791 USDT |
| 2024-05-30 |
1.2252 USDT |
1,199,452.4100 |
1.3220 USDT |
1.1145 USDT |
1.3623 USDT |
1.1413 USDT |
| 2024-05-29 |
1.4134 USDT |
988,254.0800 |
1.4474 USDT |
1.3099 USDT |
1.4932 USDT |
1.3212 USDT |
| 2024-05-28 |
1.4514 USDT |
995,101.2900 |
1.4918 USDT |
1.4005 USDT |
1.5145 USDT |
1.4469 USDT |
| 2024-05-27 |
1.4404 USDT |
668,078.2100 |
1.3844 USDT |
1.3836 USDT |
1.5145 USDT |
1.4892 USDT |
| 2024-05-26 |
1.4184 USDT |
584,659.1700 |
1.4150 USDT |
1.3802 USDT |
1.4664 USDT |
1.3856 USDT |
| 2024-05-25 |
1.4253 USDT |
456,200.2600 |
1.4178 USDT |
1.3751 USDT |
1.4877 USDT |
1.4144 USDT |
| 2024-05-24 |
1.4504 USDT |
775,346.0900 |
1.4465 USDT |
1.3844 USDT |
1.5207 USDT |
1.4170 USDT |
| 2024-05-23 |
1.4794 USDT |
1,142,670.5200 |
1.4410 USDT |
1.3715 USDT |
1.5729 USDT |
1.4488 USDT |
| 2024-05-22 |
1.4400 USDT |
1,500,990.0000 |
1.4284 USDT |
1.3719 USDT |
1.5298 USDT |
1.4435 USDT |
| 2024-05-21 |
1.3730 USDT |
1,415,524.8200 |
1.2770 USDT |
1.2497 USDT |
1.4866 USDT |
1.4276 USDT |
| 2024-05-20 |
1.1920 USDT |
1,286,986.4000 |
1.1251 USDT |
1.1096 USDT |
1.2872 USDT |
1.2770 USDT |
| 2024-05-19 |
1.1427 USDT |
739,104.1300 |
1.1276 USDT |
1.1074 USDT |
1.1978 USDT |
1.1272 USDT |
| 2024-05-18 |
1.1469 USDT |
321,714.3500 |
1.1518 USDT |
1.1181 USDT |
1.1792 USDT |
1.1282 USDT |
| 2024-05-17 |
1.1560 USDT |
727,460.1500 |
1.1209 USDT |
1.1040 USDT |
1.1894 USDT |
1.1534 USDT |
| 2024-05-16 |
1.1381 USDT |
654,412.8400 |
1.1605 USDT |
1.1039 USDT |
1.1875 USDT |
1.1225 USDT |
| 2024-05-15 |
1.1341 USDT |
689,677.6900 |
1.1089 USDT |
1.0976 USDT |
1.1815 USDT |
1.1600 USDT |
| 2024-05-14 |
1.1267 USDT |
1,127,949.2500 |
1.1438 USDT |
1.0960 USDT |
1.1600 USDT |
1.1083 USDT |
| 2024-05-13 |
1.1628 USDT |
1,032,561.0233 |
1.1621 USDT |
1.1216 USDT |
1.2389 USDT |
1.1440 USDT |
| 2024-05-12 |
1.1701 USDT |
317,460.5100 |
1.1528 USDT |
1.1426 USDT |
1.2155 USDT |
1.1622 USDT |
| 2024-05-11 |
1.1591 USDT |
497,169.5700 |
1.1568 USDT |
1.1195 USDT |
1.1927 USDT |
1.1541 USDT |
| 2024-05-10 |
1.2049 USDT |
1,011,981.9500 |
1.2550 USDT |
1.0768 USDT |
1.2780 USDT |
1.1572 USDT |
| 2024-05-09 |
1.2335 USDT |
746,621.1546 |
1.2339 USDT |
1.1738 USDT |
1.2903 USDT |
1.2547 USDT |
| 2024-05-08 |
1.2243 USDT |
1,565,397.0593 |
1.1408 USDT |
1.0999 USDT |
1.3746 USDT |
1.2344 USDT |
| 2024-05-07 |
1.2312 USDT |
1,129,174.7200 |
1.2687 USDT |
1.1326 USDT |
1.3264 USDT |
1.1420 USDT |