Identifier on Kucoin: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
1.7387 USDT |
1,204,525.0700 |
1.8344 USDT |
1.6348 USDT |
1.8532 USDT |
1.6708 USDT |
| 2024-04-16 |
1.7648 USDT |
2,397,156.5500 |
1.7943 USDT |
1.6563 USDT |
1.8924 USDT |
1.8318 USDT |
| 2024-04-15 |
1.7120 USDT |
1,360,773.6700 |
1.7495 USDT |
1.5683 USDT |
1.8465 USDT |
1.7956 USDT |
| 2024-04-14 |
1.6305 USDT |
1,042,563.3900 |
1.5713 USDT |
1.5000 USDT |
1.7924 USDT |
1.7521 USDT |
| 2024-04-13 |
1.6846 USDT |
1,319,211.1200 |
1.8450 USDT |
1.3873 USDT |
1.9275 USDT |
1.5691 USDT |
| 2024-04-12 |
2.0226 USDT |
1,454,787.1300 |
2.4132 USDT |
1.4849 USDT |
2.4700 USDT |
1.8467 USDT |
| 2024-04-11 |
2.5475 USDT |
422,059.5800 |
2.6521 USDT |
2.3881 USDT |
2.6881 USDT |
2.4142 USDT |
| 2024-04-10 |
2.5696 USDT |
584,759.3200 |
2.6825 USDT |
2.3437 USDT |
2.7200 USDT |
2.6514 USDT |
| 2024-04-09 |
2.8282 USDT |
602,546.3000 |
2.9606 USDT |
2.6264 USDT |
3.0156 USDT |
2.6807 USDT |
| 2024-04-08 |
2.9031 USDT |
696,276.8200 |
2.7904 USDT |
2.7470 USDT |
3.0058 USDT |
2.9586 USDT |
| 2024-04-07 |
2.7826 USDT |
400,647.4400 |
2.7634 USDT |
2.7313 USDT |
2.8263 USDT |
2.7961 USDT |
| 2024-04-06 |
2.7422 USDT |
283,021.7100 |
2.7371 USDT |
2.7019 USDT |
2.7904 USDT |
2.7535 USDT |
| 2024-04-05 |
2.7013 USDT |
429,978.2700 |
2.7670 USDT |
2.6053 USDT |
2.8423 USDT |
2.7351 USDT |
| 2024-04-04 |
2.8038 USDT |
557,852.0700 |
2.8648 USDT |
2.7037 USDT |
2.9100 USDT |
2.7757 USDT |
| 2024-04-03 |
2.8085 USDT |
985,073.8500 |
2.6936 USDT |
2.5943 USDT |
2.9358 USDT |
2.8638 USDT |
| 2024-04-02 |
2.7142 USDT |
977,662.1500 |
2.8994 USDT |
2.5715 USDT |
2.9400 USDT |
2.6854 USDT |
| 2024-04-01 |
3.0423 USDT |
1,208,893.0100 |
3.4048 USDT |
2.6982 USDT |
3.5200 USDT |
2.8994 USDT |
| 2024-03-31 |
3.2583 USDT |
639,626.6800 |
3.0770 USDT |
3.0544 USDT |
3.4994 USDT |
3.4068 USDT |
| 2024-03-30 |
3.2167 USDT |
463,141.0200 |
3.2768 USDT |
3.0300 USDT |
3.3543 USDT |
3.0839 USDT |
| 2024-03-29 |
3.4337 USDT |
1,001,525.7900 |
3.4947 USDT |
3.1655 USDT |
3.6589 USDT |
3.2774 USDT |
| 2024-03-28 |
3.5843 USDT |
1,473,868.8000 |
3.8000 USDT |
3.2165 USDT |
3.8843 USDT |
3.4947 USDT |
| 2024-03-27 |
3.4501 USDT |
1,235,901.3000 |
3.3850 USDT |
3.1000 USDT |
3.8038 USDT |
3.8038 USDT |
| 2024-03-26 |
3.1026 USDT |
2,388,752.9600 |
2.8981 USDT |
2.8500 USDT |
3.4466 USDT |
3.3850 USDT |
| 2024-03-25 |
2.7299 USDT |
1,716,487.1200 |
2.6357 USDT |
2.5300 USDT |
2.9780 USDT |
2.8981 USDT |
| 2024-03-24 |
2.6756 USDT |
1,447,891.4000 |
2.7196 USDT |
2.5110 USDT |
2.7593 USDT |
2.6352 USDT |
| 2024-03-23 |
2.8032 USDT |
1,131,152.6500 |
2.8585 USDT |
2.7008 USDT |
2.9439 USDT |
2.7199 USDT |
| 2024-03-22 |
2.8387 USDT |
1,648,646.5900 |
2.7754 USDT |
2.6100 USDT |
3.0445 USDT |
2.8560 USDT |
| 2024-03-21 |
2.8952 USDT |
1,193,565.2500 |
3.0184 USDT |
2.7500 USDT |
3.0844 USDT |
2.7779 USDT |
| 2024-03-20 |
3.0079 USDT |
2,149,090.2500 |
3.2285 USDT |
2.7147 USDT |
3.6202 USDT |
3.0138 USDT |
| 2024-03-19 |
3.0290 USDT |
2,904,849.3700 |
0.5000 USDT |
0.5000 USDT |
7.4067 USDT |
3.2293 USDT |