Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
1.2718 USDT |
2,011,737.4900 |
1.2207 USDT |
1.1913 USDT |
1.3998 USDT |
1.2678 USDT |
| 2024-05-05 |
1.2270 USDT |
588,938.7100 |
1.2498 USDT |
1.1951 USDT |
1.2624 USDT |
1.2212 USDT |
| 2024-05-04 |
1.2907 USDT |
661,717.3200 |
1.3051 USDT |
1.2304 USDT |
1.3392 USDT |
1.2516 USDT |
| 2024-05-03 |
1.2662 USDT |
1,238,797.0200 |
1.2126 USDT |
1.1793 USDT |
1.4132 USDT |
1.3035 USDT |
| 2024-05-02 |
1.2152 USDT |
971,310.9100 |
1.2332 USDT |
1.1659 USDT |
1.2496 USDT |
1.2112 USDT |
| 2024-05-01 |
1.2054 USDT |
1,751,766.8900 |
1.1688 USDT |
1.0923 USDT |
1.2913 USDT |
1.2354 USDT |
| 2024-04-30 |
1.1786 USDT |
1,050,903.7800 |
1.2993 USDT |
1.0829 USDT |
1.3209 USDT |
1.1699 USDT |
| 2024-04-29 |
1.3150 USDT |
860,920.7300 |
1.4043 USDT |
1.2361 USDT |
1.4093 USDT |
1.3036 USDT |
| 2024-04-28 |
1.4640 USDT |
687,288.6800 |
1.4250 USDT |
1.4009 USDT |
1.5765 USDT |
1.4041 USDT |
| 2024-04-27 |
1.3929 USDT |
759,480.1000 |
1.4735 USDT |
1.3395 USDT |
1.4831 USDT |
1.4207 USDT |
| 2024-04-26 |
1.5467 USDT |
462,721.8500 |
1.6360 USDT |
1.4609 USDT |
1.6463 USDT |
1.4769 USDT |
| 2024-04-25 |
1.6154 USDT |
386,200.6700 |
1.6069 USDT |
1.5493 USDT |
1.6753 USDT |
1.6364 USDT |
| 2024-04-24 |
1.6831 USDT |
726,070.6000 |
1.6963 USDT |
1.5829 USDT |
1.7591 USDT |
1.6099 USDT |
| 2024-04-23 |
1.7398 USDT |
599,937.0600 |
1.8369 USDT |
1.6733 USDT |
1.8531 USDT |
1.6966 USDT |
| 2024-04-22 |
1.8514 USDT |
440,685.7100 |
1.8420 USDT |
1.7926 USDT |
1.9171 USDT |
1.8313 USDT |
| 2024-04-21 |
1.8483 USDT |
453,372.0100 |
1.8874 USDT |
1.7755 USDT |
1.9078 USDT |
1.8428 USDT |
| 2024-04-20 |
1.7895 USDT |
517,256.7500 |
1.6982 USDT |
1.6696 USDT |
1.9163 USDT |
1.8851 USDT |
| 2024-04-19 |
1.7270 USDT |
945,226.1600 |
1.7931 USDT |
1.6001 USDT |
1.8178 USDT |
1.6991 USDT |
| 2024-04-18 |
1.7181 USDT |
1,454,663.2500 |
1.6703 USDT |
1.5828 USDT |
1.8679 USDT |
1.7930 USDT |