USD/ZMK

USD/ZMK
🏛️ usa →
23.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.78 23.88 23.70 23.80 0.0M
2025-09-25 23.87 24.06 23.53 23.85 0.0M
2025-09-24 23.58 23.80 23.48 23.63 0.0M
2025-09-23 23.78 23.95 23.52 23.53 0.0M
2025-09-22 23.67 24.00 23.63 23.83 0.0M
2025-09-21 23.67 23.67 23.67 23.67 0.0M
2025-09-19 23.48 23.73 23.48 23.64 0.0M
2025-09-18 23.42 23.72 23.42 23.58 0.0M
2025-09-17 23.42 23.80 23.38 23.73 0.0M
2025-09-16 23.63 23.83 23.33 23.33 0.0M
2025-09-15 23.73 24.10 23.63 23.98 0.0M
2025-09-12 23.83 24.17 23.66 23.67 0.0M
2025-09-11 24.17 24.43 23.78 23.78 0.0M
2025-09-10 24.08 24.21 24.03 24.03 0.0M
2025-09-09 23.92 24.13 23.92 24.04 0.0M
2025-09-08 23.88 24.24 23.88 24.18 0.0M
2025-09-05 23.80 23.97 23.80 23.95 0.0M
2025-09-04 23.78 23.91 23.73 23.85 0.0M
2025-09-03 23.72 24.03 23.67 23.99 0.0M
2025-09-02 23.65 23.74 23.60 23.72 0.0M
2025-09-01 23.53 23.67 23.53 23.63 0.0M
2025-08-29 23.58 23.82 23.42 23.79 0.0M
2025-08-28 23.46 23.74 23.38 23.70 0.0M
2025-08-27 23.33 23.47 23.33 23.41 0.0M
2025-08-26 23.20 23.57 23.20 23.54 0.0M
2025-08-25 23.13 23.52 23.13 23.46 0.0M
2025-08-22 23.13 23.33 23.13 23.13 0.0M
2025-08-21 23.23 23.53 23.13 23.45 0.0M
2025-08-20 23.31 23.62 23.23 23.38 0.0M
2025-08-19 23.31 23.39 23.23 23.34 0.0M
2025-08-18 23.26 23.34 23.17 23.31 0.0M
2025-08-15 23.08 23.28 23.08 23.26 0.0M
2025-08-14 23.03 23.47 23.03 23.43 0.0M
2025-08-13 23.08 23.27 23.03 23.14 0.0M
2025-08-12 23.23 23.30 23.08 23.08 0.0M
2025-08-11 23.23 23.51 23.13 23.48 0.0M
2025-08-08 23.13 23.57 23.13 23.51 0.0M
2025-08-07 23.03 23.43 23.03 23.18 0.0M
2025-08-06 23.03 23.14 22.92 23.08 0.0M
2025-08-05 22.88 23.08 22.88 23.03 0.0M
2025-08-04 22.92 22.92 22.92 22.92 0.0M
2025-08-01 22.92 23.08 22.83 22.92 0.0M
2025-07-31 22.92 23.15 22.78 22.98 0.0M
2025-07-30 22.98 23.17 22.88 22.92 0.0M
2025-07-29 23.13 23.23 22.98 22.98 0.0M
2025-07-28 23.33 23.99 23.13 23.13 0.0M
2025-07-25 23.28 23.44 23.28 23.38 0.0M
2025-07-24 23.23 23.39 23.23 23.35 0.0M
2025-07-23 23.05 23.33 23.05 23.28 0.0M
2025-07-22 22.98 23.43 22.92 23.17 0.0M
2025-07-21 22.92 23.11 22.92 23.00 0.0M
2025-07-18 22.92 23.48 22.92 23.20 0.0M
2025-07-17 22.83 23.45 22.78 22.92 0.0M
2025-07-16 22.80 23.20 22.73 23.09 0.0M
2025-07-15 23.54 23.56 22.80 22.83 0.0M
2025-07-14 23.25 23.60 23.13 23.47 0.0M
2025-07-11 23.33 23.60 23.13 23.47 0.0M
2025-07-10 24.31 24.33 23.23 23.42 0.0M
2025-07-09 24.30 24.50 24.23 24.38 0.0M
2025-07-08 24.55 24.55 24.55 24.55 0.0M
2025-07-07 24.23 24.23 24.23 24.23 0.0M
2025-07-04 24.13 24.40 24.13 24.23 0.0M
2025-07-03 23.99 24.48 23.99 24.23 0.0M
2025-07-02 23.88 24.34 23.88 24.15 0.0M
2025-07-01 23.83 24.02 23.81 23.99 0.0M
2025-06-30 23.67 24.13 23.67 24.10 0.0M
2025-06-27 23.58 23.84 23.55 23.72 0.0M
2025-06-26 23.42 23.87 23.42 23.85 0.0M
2025-06-25 23.35 23.48 23.33 23.48 0.0M
2025-06-24 23.28 23.42 23.28 23.41 0.0M
2025-06-23 23.35 23.46 23.08 23.28 0.0M
2025-06-20 23.43 23.48 22.98 23.09 0.0M
2025-06-19 23.88 23.94 23.20 23.33 0.0M
2025-06-18 24.30 24.42 23.78 23.92 0.0M
2025-06-17 24.20 24.60 24.17 24.56 0.0M
2025-06-16 24.25 24.68 24.13 24.58 0.0M
2025-06-13 24.48 24.84 24.03 24.17 0.0M
2025-06-12 24.67 24.83 24.53 24.70 0.0M
2025-06-11 25.08 25.18 24.63 24.73 0.0M
2025-06-10 24.83 25.36 24.78 25.29 0.0M
2025-06-09 24.67 25.27 24.67 25.05 0.0M
2025-06-06 26.17 26.23 24.53 25.16 0.0M
2025-06-05 25.92 26.38 25.92 26.31 0.0M
2025-06-04 26.83 26.91 25.83 25.92 0.0M
2025-06-03 26.75 26.90 26.73 26.80 0.0M
2025-06-02 26.63 26.80 26.63 26.76 0.0M
2025-05-30 26.53 26.74 26.53 26.63 0.0M
2025-05-29 26.48 26.54 26.38 26.53 0.0M
2025-05-28 26.83 27.30 26.42 26.53 0.0M
2025-05-27 27.33 27.48 26.83 27.21 0.0M
2025-05-26 27.62 27.62 27.62 27.62 0.0M
2025-05-23 27.28 27.68 27.24 27.62 0.0M
2025-05-22 27.17 27.31 27.17 27.28 0.0M
2025-05-21 27.13 27.28 27.13 27.17 0.0M
2025-05-20 26.99 27.27 26.95 27.20 0.0M
2025-05-19 26.88 27.26 26.83 26.99 0.0M
2025-05-16 26.67 26.92 26.67 26.88 0.0M
2025-05-15 26.60 26.86 26.58 26.67 0.0M
2025-05-14 26.58 26.67 26.53 26.63 0.0M
2025-05-13 26.48 26.60 26.42 26.53 0.0M
2025-05-12 26.30 26.55 26.30 26.42 0.0M
2025-05-09 26.76 26.85 26.30 26.30 0.0M
2025-05-08 26.63 26.73 26.53 26.53 0.0M
2025-05-07 27.03 27.13 26.73 26.73 0.0M
2025-05-06 27.67 27.67 26.98 27.00 0.0M
2025-05-05 27.79 27.90 27.58 27.73 0.0M
2025-05-02 27.83 28.03 27.76 27.78 0.0M
2025-05-01 28.16 28.16 28.16 28.16 0.0M
2025-04-30 27.92 28.40 27.78 28.16 0.0M
2025-04-29 28.30 28.37 27.83 27.98 0.0M
2025-04-28 28.15 28.15 28.15 28.15 0.0M
2025-04-25 28.03 28.17 27.92 27.92 0.0M
2025-04-24 28.23 28.44 28.03 28.03 0.0M
2025-04-23 28.53 28.64 28.23 28.23 0.0M
2025-04-22 28.48 28.63 28.35 28.53 0.0M
2025-04-21 28.74 28.74 28.74 28.40 0.0M
2025-04-18 28.60 28.60 28.60 28.41 0.0M
2025-04-17 28.35 28.48 28.35 28.44 0.0M
2025-04-16 28.35 28.56 28.31 28.35 0.0M
2025-04-15 28.33 28.39 28.28 28.34 0.0M
2025-04-14 28.24 28.33 28.20 28.29 0.0M
2025-04-11 28.20 28.38 28.15 28.17 0.0M
2025-04-10 28.03 28.20 28.03 28.15 0.0M
2025-04-09 27.92 28.13 27.92 28.10 0.0M
2025-04-08 27.88 28.09 27.80 28.05 0.0M
2025-04-07 27.83 28.14 27.73 27.91 0.0M
2025-04-04 27.78 28.05 27.73 27.80 0.0M
2025-04-03 27.88 28.03 27.78 27.78 0.0M
2025-04-02 27.95 28.18 27.88 27.87 0.0M
2025-04-01 28.13 28.33 27.95 28.07 0.0M
2025-03-31 28.45 28.58 28.03 28.05 0.0M
2025-03-28 28.67 28.79 28.41 28.38 0.0M
2025-03-27 28.78 28.94 28.67 28.70 0.0M
2025-03-26 28.85 29.20 28.78 28.75 0.0M
2025-03-25 28.81 29.11 28.81 28.88 0.0M
2025-03-24 28.85 29.07 28.81 28.85 0.0M
2025-03-21 28.81 28.89 28.80 28.83 0.0M
2025-03-20 28.75 28.99 28.75 28.77 0.0M
2025-03-19 28.73 28.95 28.72 28.72 0.0M
2025-03-18 28.67 28.78 28.67 28.72 0.0M
2025-03-17 28.60 28.89 28.58 28.59 0.0M
2025-03-14 28.58 28.73 28.58 28.60 0.0M
2025-03-13 28.53 28.77 28.51 28.59 0.0M
2025-03-12 28.53 28.53 28.53 28.53 0.0M
2025-03-11 28.58 28.60 28.38 28.53 0.0M
2025-03-10 28.38 28.71 28.38 28.53 0.0M
2025-03-07 28.83 28.94 28.37 28.50 0.0M
2025-03-06 28.61 28.88 28.61 28.79 0.0M
2025-03-05 28.60 28.86 28.60 28.68 0.0M
2025-03-04 28.60 28.72 28.60 28.64 0.0M
2025-03-03 28.53 28.83 28.53 28.60 0.0M
2025-02-28 28.38 28.60 28.38 28.52 0.0M
2025-02-27 28.23 28.58 28.23 28.45 0.0M
2025-02-26 28.23 28.38 28.23 28.36 0.0M
2025-02-25 28.18 28.34 28.18 28.32 0.0M
2025-02-24 28.17 28.30 28.17 28.27 0.0M
2025-02-21 28.13 28.29 28.13 28.15 0.0M
2025-02-20 28.13 28.42 28.13 28.21 0.0M
2025-02-19 28.13 28.28 28.08 28.26 0.0M
2025-02-18 28.03 28.35 28.03 28.14 0.0M
2025-02-17 28.03 28.21 28.03 28.18 0.0M
2025-02-14 27.98 28.17 27.98 28.15 0.0M
2025-02-13 27.98 28.32 27.98 28.00 0.0M
2025-02-12 27.98 28.25 27.98 27.98 0.0M
2025-02-11 27.98 28.23 27.98 28.04 0.0M
2025-02-10 28.22 28.27 27.98 28.10 0.0M
2025-02-07 28.03 28.24 27.98 28.03 0.0M
2025-02-06 28.03 28.33 28.03 28.07 0.0M
2025-02-05 28.03 28.13 27.98 28.00 0.0M
2025-02-04 28.03 28.29 28.00 28.00 0.0M
2025-02-03 27.98 28.08 27.98 28.06 0.0M
2025-01-31 27.98 28.17 27.97 28.01 0.0M
2025-01-30 27.98 28.08 27.93 27.95 0.0M
2025-01-29 27.98 28.12 27.86 27.82 0.0M
2025-01-28 27.78 28.03 27.78 27.85 0.0M
2025-01-27 27.88 27.93 27.78 27.86 0.0M
2025-01-24 27.78 28.01 27.78 27.77 0.0M
2025-01-23 28.03 28.03 27.78 27.80 0.0M
2025-01-22 27.83 28.17 27.83 27.95 0.0M
2025-01-21 27.83 28.07 27.82 27.88 0.0M
2025-01-20 27.78 27.87 27.78 27.85 0.0M
2025-01-17 27.78 27.99 27.78 27.80 0.0M
2025-01-16 27.83 27.83 27.78 27.75 0.0M
2025-01-15 27.83 27.95 27.73 27.74 0.0M
2025-01-14 27.63 27.93 27.58 27.66 0.0M
2025-01-13 27.63 27.68 27.52 27.60 0.0M
2025-01-10 27.83 27.83 27.58 27.60 0.0M
2025-01-09 27.98 28.08 27.78 27.75 0.0M
2025-01-08 28.03 28.16 27.98 28.13 0.0M
2025-01-07 27.90 28.25 27.90 28.06 0.0M
2025-01-06 27.85 28.15 27.85 27.98 0.0M
2025-01-03 27.81 27.98 27.81 27.93 0.0M
2025-01-02 27.80 28.07 27.80 27.87 0.0M
2025-01-01 27.83 27.83 27.83 27.83 0.0M