Identifier on OKEx: ZK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-22 |
1.4429 USDT |
6,103,169.4667 |
1.4310 USDT |
1.3700 USDT |
1.5340 USDT |
1.4440 USDT |
| 2024-05-21 |
1.3623 USDT |
6,676,870.0268 |
1.2780 USDT |
1.2500 USDT |
1.4920 USDT |
1.4300 USDT |
| 2024-05-20 |
1.1860 USDT |
4,735,335.8360 |
1.1270 USDT |
1.1110 USDT |
1.2870 USDT |
1.2780 USDT |
| 2024-05-19 |
1.1409 USDT |
2,987,847.8783 |
1.1270 USDT |
1.1050 USDT |
1.2000 USDT |
1.1280 USDT |
| 2024-05-18 |
1.1455 USDT |
1,711,025.0882 |
1.1530 USDT |
1.1160 USDT |
1.1780 USDT |
1.1270 USDT |
| 2024-05-17 |
1.1554 USDT |
3,473,014.2939 |
1.1210 USDT |
1.1030 USDT |
1.1890 USDT |
1.1530 USDT |
| 2024-05-16 |
1.1416 USDT |
4,058,890.1163 |
1.1600 USDT |
1.1030 USDT |
1.1880 USDT |
1.1240 USDT |
| 2024-05-15 |
1.1326 USDT |
3,980,461.0708 |
1.1090 USDT |
1.0990 USDT |
1.1830 USDT |
1.1580 USDT |
| 2024-05-14 |
1.1261 USDT |
6,880,573.0871 |
1.1440 USDT |
1.0940 USDT |
1.1600 USDT |
1.1080 USDT |
| 2024-05-13 |
1.1653 USDT |
5,953,186.3648 |
1.1620 USDT |
1.1200 USDT |
1.2410 USDT |
1.1450 USDT |
| 2024-05-12 |
1.1741 USDT |
1,858,652.9553 |
1.1530 USDT |
1.1420 USDT |
1.2140 USDT |
1.1630 USDT |
| 2024-05-11 |
1.1572 USDT |
3,016,914.6388 |
1.1570 USDT |
1.1180 USDT |
1.1950 USDT |
1.1540 USDT |
| 2024-05-10 |
1.2058 USDT |
4,491,226.4877 |
1.2550 USDT |
1.1390 USDT |
1.2790 USDT |
1.1570 USDT |
| 2024-05-09 |
1.2301 USDT |
3,604,882.3393 |
1.2330 USDT |
1.1740 USDT |
1.2920 USDT |
1.2540 USDT |
| 2024-05-08 |
1.2210 USDT |
7,113,423.5556 |
1.1410 USDT |
1.1000 USDT |
1.3760 USDT |
1.2330 USDT |
| 2024-05-07 |
1.2304 USDT |
3,876,790.5571 |
1.2680 USDT |
1.1350 USDT |
1.3270 USDT |
1.1420 USDT |
| 2024-05-06 |
1.2723 USDT |
7,703,976.3930 |
1.2210 USDT |
1.1900 USDT |
1.3820 USDT |
1.2660 USDT |
| 2024-05-05 |
1.2266 USDT |
2,455,772.8874 |
1.2490 USDT |
1.1920 USDT |
1.2630 USDT |
1.2210 USDT |
| 2024-05-04 |
1.2891 USDT |
2,997,883.0542 |
1.3030 USDT |
1.2300 USDT |
1.3390 USDT |
1.2490 USDT |
| 2024-05-03 |
1.2605 USDT |
4,893,295.4990 |
1.2120 USDT |
1.1780 USDT |
1.3630 USDT |
1.3040 USDT |
| 2024-05-02 |
1.2160 USDT |
3,651,628.0384 |
1.2340 USDT |
1.1640 USDT |
1.2520 USDT |
1.2110 USDT |
| 2024-05-01 |
1.2005 USDT |
5,846,510.8336 |
1.1690 USDT |
1.0910 USDT |
1.2910 USDT |
1.2340 USDT |
| 2024-04-30 |
1.1823 USDT |
4,834,230.7439 |
1.3000 USDT |
1.0810 USDT |
1.3200 USDT |
1.1680 USDT |
| 2024-04-29 |
1.3150 USDT |
4,401,631.0404 |
1.4020 USDT |
1.2320 USDT |
1.4080 USDT |
1.3000 USDT |
| 2024-04-28 |
1.4612 USDT |
3,513,144.2802 |
1.4210 USDT |
1.4000 USDT |
1.5800 USDT |
1.4040 USDT |
| 2024-04-27 |
1.3864 USDT |
3,050,477.8869 |
1.4750 USDT |
1.3360 USDT |
1.4830 USDT |
1.4190 USDT |
| 2024-04-26 |
1.5516 USDT |
2,204,199.2333 |
1.6370 USDT |
1.4530 USDT |
1.6500 USDT |
1.4730 USDT |
| 2024-04-25 |
1.6102 USDT |
1,574,642.4260 |
1.6090 USDT |
1.5500 USDT |
1.6770 USDT |
1.6350 USDT |
| 2024-04-24 |
1.6812 USDT |
1,730,436.4340 |
1.6980 USDT |
1.5800 USDT |
1.7610 USDT |
1.6090 USDT |
| 2024-04-23 |
1.7471 USDT |
2,148,168.8982 |
1.8320 USDT |
1.6680 USDT |
1.8550 USDT |
1.6970 USDT |
| 2024-04-22 |
1.8507 USDT |
2,131,653.9793 |
1.8410 USDT |
1.7920 USDT |
1.9150 USDT |
1.8300 USDT |
| 2024-04-21 |
1.8488 USDT |
2,282,898.8138 |
1.8880 USDT |
1.7730 USDT |
1.9120 USDT |
1.8410 USDT |
| 2024-04-20 |
1.7990 USDT |
2,577,609.8861 |
1.6980 USDT |
1.6670 USDT |
1.9190 USDT |
1.8890 USDT |
| 2024-04-19 |
1.7262 USDT |
3,350,989.2924 |
1.7950 USDT |
1.6000 USDT |
1.8190 USDT |
1.6970 USDT |
| 2024-04-18 |
1.7058 USDT |
4,656,573.8139 |
1.6700 USDT |
1.5800 USDT |
1.8680 USDT |
1.7890 USDT |
| 2024-04-17 |
1.7414 USDT |
4,415,185.8782 |
1.8330 USDT |
1.6330 USDT |
1.8550 USDT |
1.6680 USDT |
| 2024-04-16 |
1.7630 USDT |
8,007,529.2151 |
1.7940 USDT |
1.6540 USDT |
1.8930 USDT |
1.8340 USDT |
| 2024-04-15 |
1.7098 USDT |
5,623,748.4694 |
1.7490 USDT |
1.5650 USDT |
1.8490 USDT |
1.7950 USDT |
| 2024-04-14 |
1.6246 USDT |
4,616,051.2613 |
1.5650 USDT |
1.5000 USDT |
1.7910 USDT |
1.7520 USDT |
| 2024-04-13 |
1.6773 USDT |
7,485,514.4927 |
1.8490 USDT |
1.3990 USDT |
1.9280 USDT |
1.5680 USDT |
| 2024-04-12 |
1.9865 USDT |
9,928,155.7588 |
2.4140 USDT |
1.4910 USDT |
2.4710 USDT |
1.8480 USDT |
| 2024-04-11 |
2.5595 USDT |
2,709,774.2420 |
2.6560 USDT |
2.3910 USDT |
2.6900 USDT |
2.4140 USDT |
| 2024-04-10 |
2.5752 USDT |
4,120,476.3497 |
2.6760 USDT |
2.3360 USDT |
2.7240 USDT |
2.6560 USDT |
| 2024-04-09 |
2.8208 USDT |
4,528,494.4742 |
2.9550 USDT |
2.6240 USDT |
3.0170 USDT |
2.6770 USDT |
| 2024-04-08 |
2.8996 USDT |
4,594,565.5919 |
2.8000 USDT |
2.7440 USDT |
3.0080 USDT |
2.9550 USDT |
| 2024-04-07 |
2.7848 USDT |
2,782,751.7067 |
2.7540 USDT |
2.7280 USDT |
2.8300 USDT |
2.8000 USDT |
| 2024-04-06 |
2.7418 USDT |
1,876,554.3834 |
2.7340 USDT |
2.7000 USDT |
2.7940 USDT |
2.7550 USDT |
| 2024-04-05 |
2.7029 USDT |
2,801,741.4130 |
2.7730 USDT |
2.6030 USDT |
2.8440 USDT |
2.7340 USDT |
| 2024-04-04 |
2.7998 USDT |
4,289,076.1767 |
2.8640 USDT |
2.7030 USDT |
2.9160 USDT |
2.7790 USDT |
| 2024-04-03 |
2.8047 USDT |
5,656,294.3845 |
2.6910 USDT |
2.6000 USDT |
2.9430 USDT |
2.8640 USDT |