Identifier on OKEx: ZKJ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-24 |
1.2682 USDT |
2,851,207.8389 |
1.1784 USDT |
1.1770 USDT |
1.3340 USDT |
1.3317 USDT |
| 2024-11-23 |
1.1695 USDT |
1,869,322.7447 |
1.1299 USDT |
1.1267 USDT |
1.2009 USDT |
1.1781 USDT |
| 2024-11-22 |
1.1279 USDT |
1,670,801.8329 |
1.1298 USDT |
1.1200 USDT |
1.1500 USDT |
1.1298 USDT |
| 2024-11-21 |
1.1302 USDT |
1,710,596.1357 |
1.1211 USDT |
1.1179 USDT |
1.1425 USDT |
1.1300 USDT |
| 2024-11-20 |
1.1220 USDT |
1,556,300.2197 |
1.1229 USDT |
1.1163 USDT |
1.1324 USDT |
1.1217 USDT |
| 2024-11-19 |
1.1218 USDT |
1,839,443.9650 |
1.1240 USDT |
1.1162 USDT |
1.1269 USDT |
1.1229 USDT |
| 2024-11-18 |
1.1232 USDT |
1,661,878.0142 |
1.1199 USDT |
1.1138 USDT |
1.1566 USDT |
1.1243 USDT |
| 2024-11-17 |
1.1306 USDT |
1,540,403.0710 |
1.1425 USDT |
1.1171 USDT |
1.1441 USDT |
1.1199 USDT |
| 2024-11-16 |
1.1437 USDT |
1,809,269.3324 |
1.1462 USDT |
1.1313 USDT |
1.1700 USDT |
1.1421 USDT |
| 2024-11-15 |
1.1369 USDT |
1,625,227.9179 |
1.1349 USDT |
1.1250 USDT |
1.1617 USDT |
1.1458 USDT |
| 2024-11-14 |
1.1511 USDT |
2,223,159.9022 |
1.1784 USDT |
1.1271 USDT |
1.1830 USDT |
1.1352 USDT |
| 2024-11-13 |
1.1812 USDT |
3,808,492.9881 |
1.1997 USDT |
1.1447 USDT |
1.2400 USDT |
1.1788 USDT |
| 2024-11-12 |
1.1990 USDT |
3,964,863.8474 |
1.2156 USDT |
1.1547 USDT |
1.2487 USDT |
1.1993 USDT |
| 2024-11-11 |
1.1962 USDT |
2,891,772.4865 |
1.1533 USDT |
1.1524 USDT |
1.2468 USDT |
1.2167 USDT |
| 2024-11-10 |
1.1531 USDT |
1,965,560.7350 |
1.1516 USDT |
1.1370 USDT |
1.1843 USDT |
1.1534 USDT |
| 2024-11-09 |
1.1502 USDT |
1,369,266.2642 |
1.1431 USDT |
1.1396 USDT |
1.1581 USDT |
1.1514 USDT |
| 2024-11-08 |
1.1487 USDT |
1,254,067.3800 |
1.1490 USDT |
1.1420 USDT |
1.1570 USDT |
1.1432 USDT |
| 2024-11-07 |
1.1481 USDT |
1,461,213.2212 |
1.1575 USDT |
1.1311 USDT |
1.1691 USDT |
1.1490 USDT |
| 2024-11-06 |
1.1531 USDT |
1,437,649.0740 |
1.1255 USDT |
1.1238 USDT |
1.1772 USDT |
1.1575 USDT |
| 2024-11-05 |
1.1259 USDT |
1,801,111.4198 |
1.1236 USDT |
1.1209 USDT |
1.1337 USDT |
1.1254 USDT |
| 2024-11-04 |
1.1241 USDT |
1,671,833.9681 |
1.1178 USDT |
1.1178 USDT |
1.1311 USDT |
1.1231 USDT |
| 2024-11-03 |
1.1248 USDT |
1,843,098.4418 |
1.1359 USDT |
1.1115 USDT |
1.1366 USDT |
1.1181 USDT |
| 2024-11-02 |
1.1398 USDT |
1,684,667.4788 |
1.1452 USDT |
1.1338 USDT |
1.1499 USDT |
1.1359 USDT |
| 2024-11-01 |
1.1435 USDT |
1,627,995.9113 |
1.1454 USDT |
1.1350 USDT |
1.1518 USDT |
1.1453 USDT |
| 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 |