Identifier on OKEx: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
1.9129 USDT |
784,698.9891 |
1.9308 USDT |
1.8920 USDT |
1.9323 USDT |
1.9142 USDT |
| 2025-01-12 |
1.9287 USDT |
293,575.2816 |
1.9296 USDT |
1.9169 USDT |
1.9331 USDT |
1.9307 USDT |
| 2025-01-11 |
1.9315 USDT |
224,133.5804 |
1.9264 USDT |
1.9253 USDT |
1.9410 USDT |
1.9297 USDT |
| 2025-01-10 |
1.9217 USDT |
462,820.4948 |
1.9186 USDT |
1.9112 USDT |
1.9357 USDT |
1.9267 USDT |
| 2025-01-09 |
1.9330 USDT |
661,891.5575 |
1.9401 USDT |
1.9112 USDT |
1.9569 USDT |
1.9186 USDT |
| 2025-01-08 |
1.9349 USDT |
968,258.9872 |
1.9365 USDT |
1.8948 USDT |
1.9609 USDT |
1.9394 USDT |
| 2025-01-07 |
1.9601 USDT |
569,376.1238 |
1.9831 USDT |
1.9359 USDT |
1.9831 USDT |
1.9366 USDT |
| 2025-01-06 |
1.9974 USDT |
565,244.7750 |
2.0007 USDT |
1.9766 USDT |
2.0096 USDT |
1.9829 USDT |
| 2025-01-05 |
2.0009 USDT |
426,380.3888 |
2.0055 USDT |
1.9955 USDT |
2.0056 USDT |
2.0007 USDT |
| 2025-01-04 |
2.0083 USDT |
608,965.8884 |
2.0187 USDT |
1.9973 USDT |
2.0226 USDT |
2.0056 USDT |
| 2025-01-03 |
2.0180 USDT |
538,701.0776 |
2.0169 USDT |
2.0099 USDT |
2.0300 USDT |
2.0187 USDT |
| 2025-01-02 |
2.0201 USDT |
676,303.3839 |
2.0301 USDT |
2.0085 USDT |
2.0322 USDT |
2.0173 USDT |
| 2025-01-01 |
2.0206 USDT |
526,427.9846 |
2.0267 USDT |
2.0055 USDT |
2.0308 USDT |
2.0301 USDT |
| 2024-12-31 |
2.0408 USDT |
382,868.7023 |
2.0308 USDT |
2.0238 USDT |
2.0550 USDT |
2.0267 USDT |
| 2024-12-30 |
2.0320 USDT |
525,875.2639 |
2.0313 USDT |
2.0216 USDT |
2.0480 USDT |
2.0310 USDT |
| 2024-12-29 |
2.0384 USDT |
382,589.4628 |
2.0581 USDT |
2.0190 USDT |
2.0610 USDT |
2.0313 USDT |
| 2024-12-28 |
2.0632 USDT |
507,668.0087 |
2.0643 USDT |
2.0511 USDT |
2.0746 USDT |
2.0587 USDT |
| 2024-12-27 |
2.0510 USDT |
963,991.0727 |
2.0520 USDT |
2.0265 USDT |
2.0733 USDT |
2.0640 USDT |
| 2024-12-26 |
2.0392 USDT |
1,272,131.7024 |
2.0175 USDT |
1.9898 USDT |
2.0715 USDT |
2.0521 USDT |
| 2024-12-25 |
2.0160 USDT |
1,021,540.6938 |
1.9950 USDT |
1.9837 USDT |
2.0634 USDT |
2.0173 USDT |
| 2024-12-24 |
1.9832 USDT |
632,162.3178 |
1.9749 USDT |
1.9580 USDT |
2.0033 USDT |
1.9958 USDT |
| 2024-12-23 |
1.9609 USDT |
1,419,043.8934 |
1.9438 USDT |
1.9370 USDT |
1.9901 USDT |
1.9747 USDT |
| 2024-12-22 |
1.9556 USDT |
1,482,394.5332 |
1.9571 USDT |
1.9338 USDT |
1.9864 USDT |
1.9437 USDT |
| 2024-12-21 |
1.9631 USDT |
1,984,113.0249 |
1.9825 USDT |
1.9223 USDT |
2.0135 USDT |
1.9575 USDT |
| 2024-12-20 |
1.9283 USDT |
4,194,010.7775 |
1.9272 USDT |
1.8554 USDT |
2.0058 USDT |
1.9829 USDT |
| 2024-12-19 |
1.9260 USDT |
2,903,047.4343 |
1.9132 USDT |
1.8900 USDT |
1.9804 USDT |
1.9274 USDT |
| 2024-12-18 |
1.9507 USDT |
3,113,572.9357 |
1.9673 USDT |
1.7229 USDT |
1.9980 USDT |
1.9137 USDT |
| 2024-12-17 |
1.9796 USDT |
1,385,729.3098 |
1.9760 USDT |
1.9506 USDT |
2.0024 USDT |
1.9669 USDT |
| 2024-12-16 |
1.9864 USDT |
1,480,195.1442 |
1.9774 USDT |
1.9638 USDT |
2.0136 USDT |
1.9757 USDT |
| 2024-12-15 |
1.9863 USDT |
2,638,808.6014 |
2.0054 USDT |
1.9634 USDT |
2.0123 USDT |
1.9765 USDT |
| 2024-12-14 |
1.9976 USDT |
2,391,522.7273 |
2.0051 USDT |
1.9723 USDT |
2.0173 USDT |
2.0053 USDT |
| 2024-12-13 |
1.9928 USDT |
10,354,465.1986 |
1.9988 USDT |
1.6134 USDT |
2.0450 USDT |
2.0047 USDT |
| 2024-12-12 |
1.9159 USDT |
6,257,578.4227 |
1.8234 USDT |
1.8181 USDT |
2.0285 USDT |
1.9998 USDT |
| 2024-12-11 |
1.7972 USDT |
3,505,475.6449 |
1.7632 USDT |
1.7564 USDT |
1.8283 USDT |
1.8234 USDT |
| 2024-12-10 |
1.7380 USDT |
5,130,963.2103 |
1.7144 USDT |
1.6706 USDT |
1.7822 USDT |
1.7626 USDT |
| 2024-12-09 |
1.6924 USDT |
4,431,243.3332 |
1.6827 USDT |
1.6450 USDT |
1.7541 USDT |
1.7141 USDT |
| 2024-12-08 |
1.6791 USDT |
1,187,998.1812 |
1.6867 USDT |
1.6600 USDT |
1.6884 USDT |
1.6825 USDT |
| 2024-12-07 |
1.6445 USDT |
2,142,748.0826 |
1.6055 USDT |
1.5924 USDT |
1.7038 USDT |
1.6884 USDT |
| 2024-12-06 |
1.5616 USDT |
3,590,773.1849 |
1.4990 USDT |
1.4957 USDT |
1.6206 USDT |
1.6055 USDT |
| 2024-12-05 |
1.4934 USDT |
2,465,135.9170 |
1.5115 USDT |
1.4720 USDT |
1.5247 USDT |
1.5001 USDT |
| 2024-12-04 |
1.5053 USDT |
2,382,221.3212 |
1.5182 USDT |
1.4765 USDT |
1.5350 USDT |
1.5116 USDT |
| 2024-12-03 |
1.5086 USDT |
2,803,957.9604 |
1.5168 USDT |
1.4725 USDT |
1.5449 USDT |
1.5182 USDT |
| 2024-12-02 |
1.4801 USDT |
2,844,295.6483 |
1.4850 USDT |
1.4172 USDT |
1.5192 USDT |
1.5176 USDT |
| 2024-12-01 |
1.4807 USDT |
2,175,104.6558 |
1.4658 USDT |
1.4493 USDT |
1.5105 USDT |
1.4850 USDT |
| 2024-11-30 |
1.4503 USDT |
1,775,057.8174 |
1.4065 USDT |
1.3980 USDT |
1.4808 USDT |
1.4661 USDT |
| 2024-11-29 |
1.4051 USDT |
2,626,614.6296 |
1.4165 USDT |
1.3840 USDT |
1.4291 USDT |
1.4066 USDT |
| 2024-11-28 |
1.3979 USDT |
3,375,871.3312 |
1.3861 USDT |
1.3690 USDT |
1.4476 USDT |
1.4174 USDT |
| 2024-11-27 |
1.3827 USDT |
4,084,022.1873 |
1.3587 USDT |
1.3494 USDT |
1.4268 USDT |
1.3861 USDT |
| 2024-11-26 |
1.3726 USDT |
3,610,944.1548 |
1.3434 USDT |
1.3199 USDT |
1.4068 USDT |
1.3588 USDT |
| 2024-11-25 |
1.3507 USDT |
4,198,115.6007 |
1.3318 USDT |
1.3012 USDT |
1.3961 USDT |
1.3433 USDT |