Identifier on OKEx: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
1.1511 USDT |
1,670,245.5284 |
1.1551 USDT |
1.1425 USDT |
1.1576 USDT |
1.1454 USDT |
| 2024-10-30 |
1.1551 USDT |
1,735,453.0614 |
1.1534 USDT |
1.1445 USDT |
1.1653 USDT |
1.1542 USDT |
| 2024-10-29 |
1.1571 USDT |
1,817,561.6256 |
1.1691 USDT |
1.1443 USDT |
1.1720 USDT |
1.1533 USDT |
| 2024-10-28 |
1.1593 USDT |
1,847,604.1478 |
1.1423 USDT |
1.1407 USDT |
1.1770 USDT |
1.1690 USDT |
| 2024-10-27 |
1.1251 USDT |
1,262,172.8860 |
1.1194 USDT |
1.1175 USDT |
1.1495 USDT |
1.1423 USDT |
| 2024-10-26 |
1.1157 USDT |
1,341,068.9764 |
1.1157 USDT |
1.1083 USDT |
1.1229 USDT |
1.1192 USDT |
| 2024-10-25 |
1.1126 USDT |
1,081,642.7870 |
1.1134 USDT |
1.1100 USDT |
1.1174 USDT |
1.1159 USDT |
| 2024-10-24 |
1.1126 USDT |
1,022,571.3657 |
1.1128 USDT |
1.1104 USDT |
1.1148 USDT |
1.1137 USDT |
| 2024-10-23 |
1.1120 USDT |
1,166,166.4567 |
1.1114 USDT |
1.1088 USDT |
1.1149 USDT |
1.1132 USDT |
| 2024-10-22 |
1.1132 USDT |
665,259.3115 |
1.1119 USDT |
1.1089 USDT |
1.1166 USDT |
1.1127 USDT |
| 2024-10-21 |
1.1119 USDT |
720,356.0665 |
1.1132 USDT |
1.1074 USDT |
1.1141 USDT |
1.1119 USDT |
| 2024-10-20 |
1.1130 USDT |
687,825.2557 |
1.1130 USDT |
1.1104 USDT |
1.1155 USDT |
1.1132 USDT |
| 2024-10-19 |
1.1136 USDT |
280,657.4028 |
1.1124 USDT |
1.1117 USDT |
1.1159 USDT |
1.1129 USDT |
| 2024-10-18 |
1.1130 USDT |
198,148.0726 |
1.1127 USDT |
1.1097 USDT |
1.1144 USDT |
1.1126 USDT |
| 2024-10-17 |
1.1130 USDT |
136,233.8468 |
1.1138 USDT |
1.1082 USDT |
1.1167 USDT |
1.1124 USDT |
| 2024-10-16 |
1.1132 USDT |
274,904.9816 |
1.1179 USDT |
1.1000 USDT |
1.1230 USDT |
1.1138 USDT |
| 2024-10-15 |
1.1203 USDT |
324,063.3908 |
1.1181 USDT |
1.1143 USDT |
1.1300 USDT |
1.1192 USDT |
| 2024-10-14 |
1.1226 USDT |
338,131.5759 |
1.1144 USDT |
1.1111 USDT |
1.1306 USDT |
1.1179 USDT |
| 2024-10-13 |
1.1137 USDT |
211,731.3540 |
1.1165 USDT |
1.1115 USDT |
1.1172 USDT |
1.1145 USDT |
| 2024-10-12 |
1.1155 USDT |
303,939.3013 |
1.1158 USDT |
1.1105 USDT |
1.1179 USDT |
1.1162 USDT |
| 2024-10-11 |
1.1176 USDT |
140,023.9378 |
1.1202 USDT |
1.1143 USDT |
1.1208 USDT |
1.1163 USDT |
| 2024-10-10 |
1.1195 USDT |
165,199.6411 |
1.1212 USDT |
1.1127 USDT |
1.1230 USDT |
1.1202 USDT |
| 2024-10-09 |
1.1236 USDT |
108,391.3141 |
1.1236 USDT |
1.1200 USDT |
1.1295 USDT |
1.1223 USDT |
| 2024-10-08 |
1.1269 USDT |
191,289.9401 |
1.1273 USDT |
1.1213 USDT |
1.1329 USDT |
1.1225 USDT |
| 2024-10-07 |
1.1277 USDT |
167,153.7787 |
1.1300 USDT |
1.1231 USDT |
1.1315 USDT |
1.1273 USDT |
| 2024-10-06 |
1.1280 USDT |
196,112.8105 |
1.1274 USDT |
1.1239 USDT |
1.1335 USDT |
1.1305 USDT |
| 2024-10-05 |
1.1298 USDT |
135,759.9285 |
1.1325 USDT |
1.1237 USDT |
1.1354 USDT |
1.1261 USDT |
| 2024-10-04 |
1.1320 USDT |
557,754.8219 |
1.1303 USDT |
1.1240 USDT |
1.1394 USDT |
1.1326 USDT |
| 2024-10-03 |
1.1317 USDT |
420,841.6243 |
1.1303 USDT |
1.1229 USDT |
1.1539 USDT |
1.1279 USDT |
| 2024-10-02 |
1.1398 USDT |
191,527.6295 |
1.1254 USDT |
1.1235 USDT |
1.1663 USDT |
1.1324 USDT |
| 2024-10-01 |
1.1263 USDT |
491,676.8023 |
1.1322 USDT |
1.1015 USDT |
1.1492 USDT |
1.1272 USDT |
| 2024-09-30 |
1.1375 USDT |
224,712.2444 |
1.1513 USDT |
1.1307 USDT |
1.1513 USDT |
1.1326 USDT |
| 2024-09-29 |
1.1414 USDT |
120,234.2992 |
1.1524 USDT |
1.1220 USDT |
1.1524 USDT |
1.1516 USDT |
| 2024-09-28 |
1.1467 USDT |
194,289.8439 |
1.1556 USDT |
1.1369 USDT |
1.1582 USDT |
1.1525 USDT |
| 2024-09-27 |
1.1475 USDT |
344,828.9422 |
1.1387 USDT |
1.1297 USDT |
1.1612 USDT |
1.1556 USDT |
| 2024-09-26 |
1.1344 USDT |
340,866.0250 |
1.1323 USDT |
1.1243 USDT |
1.1513 USDT |
1.1370 USDT |
| 2024-09-25 |
1.1404 USDT |
405,044.3034 |
1.1485 USDT |
1.1301 USDT |
1.1689 USDT |
1.1317 USDT |
| 2024-09-24 |
1.1446 USDT |
355,264.4891 |
1.1563 USDT |
1.1388 USDT |
1.1600 USDT |
1.1499 USDT |
| 2024-09-23 |
1.1491 USDT |
347,899.0314 |
1.1557 USDT |
1.1405 USDT |
1.1572 USDT |
1.1568 USDT |
| 2024-09-22 |
1.1532 USDT |
503,052.8037 |
1.1549 USDT |
1.1474 USDT |
1.1568 USDT |
1.1558 USDT |
| 2024-09-21 |
1.1584 USDT |
445,094.0210 |
1.1627 USDT |
1.1531 USDT |
1.1671 USDT |
1.1558 USDT |
| 2024-09-20 |
1.1582 USDT |
277,714.9154 |
1.1601 USDT |
1.1518 USDT |
1.1693 USDT |
1.1623 USDT |
| 2024-09-19 |
1.1626 USDT |
528,442.1194 |
1.1561 USDT |
1.1473 USDT |
1.2000 USDT |
1.1600 USDT |
| 2024-09-18 |
1.1487 USDT |
362,915.9788 |
1.1528 USDT |
1.1211 USDT |
1.1615 USDT |
1.1561 USDT |
| 2024-09-17 |
1.1526 USDT |
414,355.1891 |
1.1508 USDT |
1.1453 USDT |
1.1588 USDT |
1.1523 USDT |
| 2024-09-16 |
1.1528 USDT |
366,961.4512 |
1.1665 USDT |
1.1433 USDT |
1.1669 USDT |
1.1510 USDT |
| 2024-09-15 |
1.1591 USDT |
331,983.8554 |
1.1630 USDT |
1.1530 USDT |
1.1786 USDT |
1.1663 USDT |
| 2024-09-14 |
1.1583 USDT |
745,799.6089 |
1.1652 USDT |
1.1526 USDT |
1.1770 USDT |
1.1630 USDT |
| 2024-09-13 |
1.1608 USDT |
751,213.9617 |
1.1616 USDT |
1.1548 USDT |
1.1754 USDT |
1.1676 USDT |
| 2024-09-12 |
1.1593 USDT |
685,440.7611 |
1.1569 USDT |
1.1518 USDT |
1.1641 USDT |
1.1616 USDT |