Identifier on OKEx: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-20 |
0.1836 USDT |
30,022,249.9300 |
0.1777 USDT |
0.1741 USDT |
0.1942 USDT |
0.1896 USDT |
| 2024-07-19 |
0.1741 USDT |
25,797,577.2100 |
0.1672 USDT |
0.1627 USDT |
0.1808 USDT |
0.1775 USDT |
| 2024-07-18 |
0.1679 USDT |
14,541,888.7400 |
0.1667 USDT |
0.1605 USDT |
0.1733 USDT |
0.1672 USDT |
| 2024-07-17 |
0.1740 USDT |
17,570,510.2000 |
0.1725 USDT |
0.1650 USDT |
0.1813 USDT |
0.1665 USDT |
| 2024-07-16 |
0.1704 USDT |
21,287,352.2700 |
0.1772 USDT |
0.1635 USDT |
0.1772 USDT |
0.1724 USDT |
| 2024-07-15 |
0.1696 USDT |
21,987,357.6100 |
0.1660 USDT |
0.1637 USDT |
0.1773 USDT |
0.1772 USDT |
| 2024-07-14 |
0.1602 USDT |
19,069,616.6000 |
0.1595 USDT |
0.1534 USDT |
0.1680 USDT |
0.1661 USDT |
| 2024-07-13 |
0.1576 USDT |
14,081,150.6700 |
0.1572 USDT |
0.1513 USDT |
0.1651 USDT |
0.1595 USDT |
| 2024-07-12 |
0.1525 USDT |
21,270,642.2500 |
0.1532 USDT |
0.1478 USDT |
0.1585 USDT |
0.1574 USDT |
| 2024-07-11 |
0.1628 USDT |
36,337,409.1100 |
0.1634 USDT |
0.1512 USDT |
0.1741 USDT |
0.1532 USDT |
| 2024-07-10 |
0.1595 USDT |
34,023,278.3100 |
0.1496 USDT |
0.1474 USDT |
0.1659 USDT |
0.1635 USDT |
| 2024-07-09 |
0.1498 USDT |
29,715,806.3600 |
0.1453 USDT |
0.1444 USDT |
0.1530 USDT |
0.1494 USDT |
| 2024-07-08 |
0.1493 USDT |
35,130,138.5100 |
0.1475 USDT |
0.1380 USDT |
0.1586 USDT |
0.1452 USDT |
| 2024-07-07 |
0.1564 USDT |
30,050,370.4500 |
0.1653 USDT |
0.1461 USDT |
0.1668 USDT |
0.1475 USDT |
| 2024-07-06 |
0.1610 USDT |
38,685,015.7500 |
0.1503 USDT |
0.1489 USDT |
0.1707 USDT |
0.1652 USDT |
| 2024-07-05 |
0.1409 USDT |
72,778,540.4700 |
0.1463 USDT |
0.1255 USDT |
0.1536 USDT |
0.1502 USDT |
| 2024-07-04 |
0.1641 USDT |
66,096,237.6200 |
0.1880 USDT |
0.1440 USDT |
0.1895 USDT |
0.1462 USDT |
| 2024-07-03 |
0.1827 USDT |
55,739,878.9500 |
0.1843 USDT |
0.1733 USDT |
0.1915 USDT |
0.1883 USDT |
| 2024-07-02 |
0.1789 USDT |
34,426,362.0500 |
0.1835 USDT |
0.1730 USDT |
0.1846 USDT |
0.1843 USDT |
| 2024-07-01 |
0.1826 USDT |
53,387,458.2200 |
0.1768 USDT |
0.1730 USDT |
0.1940 USDT |
0.1836 USDT |
| 2024-06-30 |
0.1737 USDT |
42,736,268.2000 |
0.1626 USDT |
0.1585 USDT |
0.1852 USDT |
0.1772 USDT |
| 2024-06-29 |
0.1665 USDT |
34,141,140.3500 |
0.1575 USDT |
0.1567 USDT |
0.1720 USDT |
0.1628 USDT |
| 2024-06-28 |
0.1626 USDT |
38,769,800.8000 |
0.1611 USDT |
0.1563 USDT |
0.1727 USDT |
0.1576 USDT |
| 2024-06-27 |
0.1578 USDT |
31,040,186.7100 |
0.1588 USDT |
0.1500 USDT |
0.1647 USDT |
0.1611 USDT |
| 2024-06-26 |
0.1636 USDT |
25,927,345.8500 |
0.1691 USDT |
0.1547 USDT |
0.1726 USDT |
0.1589 USDT |
| 2024-06-25 |
0.1690 USDT |
46,389,956.0400 |
0.1697 USDT |
0.1605 USDT |
0.1806 USDT |
0.1692 USDT |
| 2024-06-24 |
0.1635 USDT |
52,243,694.5000 |
0.1681 USDT |
0.1523 USDT |
0.1735 USDT |
0.1696 USDT |
| 2024-06-23 |
0.1755 USDT |
24,461,343.1700 |
0.1819 USDT |
0.1657 USDT |
0.1858 USDT |
0.1680 USDT |
| 2024-06-22 |
0.1819 USDT |
28,647,361.0100 |
0.1823 USDT |
0.1730 USDT |
0.1889 USDT |
0.1819 USDT |
| 2024-06-21 |
0.1878 USDT |
47,347,321.3800 |
0.1986 USDT |
0.1754 USDT |
0.2038 USDT |
0.1821 USDT |
| 2024-06-20 |
0.2083 USDT |
74,010,796.6600 |
0.2241 USDT |
0.1908 USDT |
0.2241 USDT |
0.1985 USDT |
| 2024-06-19 |
0.2273 USDT |
128,380,258.5500 |
0.2197 USDT |
0.2120 USDT |
0.2405 USDT |
0.2241 USDT |
| 2024-06-18 |
0.2130 USDT |
76,751,348.6600 |
0.0500 USDT |
0.0499 USDT |
0.2330 USDT |
0.2199 USDT |
| 2024-06-08 |
1.1503 USDT |
3,680,728.8261 |
1.0740 USDT |
1.0620 USDT |
1.2160 USDT |
1.1700 USDT |
| 2024-06-07 |
1.0896 USDT |
2,653,274.0257 |
1.1120 USDT |
1.0360 USDT |
1.1400 USDT |
1.0740 USDT |
| 2024-06-06 |
1.1082 USDT |
1,999,439.1422 |
1.1240 USDT |
1.0900 USDT |
1.1260 USDT |
1.1110 USDT |
| 2024-06-05 |
1.1214 USDT |
2,723,413.7647 |
1.1370 USDT |
1.0930 USDT |
1.1580 USDT |
1.1230 USDT |
| 2024-06-04 |
1.1314 USDT |
1,683,161.5732 |
1.1290 USDT |
1.1030 USDT |
1.1520 USDT |
1.1370 USDT |
| 2024-06-03 |
1.1388 USDT |
4,583,328.6855 |
1.2090 USDT |
1.0870 USDT |
1.2160 USDT |
1.1300 USDT |
| 2024-06-02 |
1.1826 USDT |
2,641,703.5272 |
1.1780 USDT |
1.1330 USDT |
1.2210 USDT |
1.2090 USDT |
| 2024-06-01 |
1.1764 USDT |
2,187,344.9576 |
1.1800 USDT |
1.1530 USDT |
1.2160 USDT |
1.1780 USDT |
| 2024-05-31 |
1.1680 USDT |
3,646,396.2896 |
1.1410 USDT |
1.1200 USDT |
1.2150 USDT |
1.1780 USDT |
| 2024-05-30 |
1.2042 USDT |
7,209,684.7221 |
1.3220 USDT |
1.1150 USDT |
1.3630 USDT |
1.1410 USDT |
| 2024-05-29 |
1.4025 USDT |
3,557,144.9464 |
1.4490 USDT |
1.3110 USDT |
1.4960 USDT |
1.3220 USDT |
| 2024-05-28 |
1.4519 USDT |
3,177,400.4946 |
1.4920 USDT |
1.3990 USDT |
1.5160 USDT |
1.4490 USDT |
| 2024-05-27 |
1.4406 USDT |
2,747,720.9024 |
1.3890 USDT |
1.3840 USDT |
1.5170 USDT |
1.4920 USDT |
| 2024-05-26 |
1.4177 USDT |
2,166,953.3968 |
1.4160 USDT |
1.3800 USDT |
1.4690 USDT |
1.3890 USDT |
| 2024-05-25 |
1.4294 USDT |
3,291,541.6509 |
1.4190 USDT |
1.3740 USDT |
1.4900 USDT |
1.4160 USDT |
| 2024-05-24 |
1.4507 USDT |
3,877,725.0744 |
1.4480 USDT |
1.3860 USDT |
1.5200 USDT |
1.4190 USDT |
| 2024-05-23 |
1.4823 USDT |
6,817,133.3546 |
1.4440 USDT |
1.3590 USDT |
1.5740 USDT |
1.4490 USDT |