Identifier on OKEx: ZK-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |