Identifier on Huobi: xzkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.0425 USDT |
10,508,794.5393 |
0.0405 USDT |
0.0403 USDT |
0.0409 USDT |
0.0482 USDT |
| 2024-12-06 |
0.0385 USDT |
11,390,797.2824 |
0.0368 USDT |
0.0366 USDT |
0.0372 USDT |
0.0418 USDT |
| 2024-12-05 |
0.0375 USDT |
9,980,858.6243 |
0.0372 USDT |
0.0362 USDT |
0.0368 USDT |
0.0391 USDT |
| 2024-12-04 |
0.0370 USDT |
8,203,220.1374 |
0.0364 USDT |
0.0361 USDT |
0.0365 USDT |
0.0392 USDT |
| 2024-12-03 |
0.0368 USDT |
11,774,452.2098 |
0.0374 USDT |
0.0340 USDT |
0.0351 USDT |
0.0350 USDT |
| 2024-12-02 |
0.0410 USDT |
11,390,985.9328 |
0.0385 USDT |
0.0366 USDT |
0.0370 USDT |
0.0370 USDT |
| 2024-12-01 |
0.0387 USDT |
7,466,031.5788 |
0.0361 USDT |
0.0356 USDT |
0.0363 USDT |
0.0388 USDT |
| 2024-11-30 |
0.0325 USDT |
7,080,996.6780 |
0.0323 USDT |
0.0310 USDT |
0.0317 USDT |
0.0333 USDT |
| 2024-11-29 |
0.0302 USDT |
6,925,179.3758 |
0.0296 USDT |
0.0290 USDT |
0.0296 USDT |
0.0317 USDT |
| 2024-11-28 |
0.0307 USDT |
9,075,732.0362 |
0.0315 USDT |
0.0295 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-11-27 |
0.0302 USDT |
13,234,070.0078 |
0.0299 USDT |
0.0292 USDT |
0.0297 USDT |
0.0309 USDT |
| 2024-11-26 |
0.0299 USDT |
14,423,051.8454 |
0.0290 USDT |
0.0288 USDT |
0.0291 USDT |
0.0298 USDT |
| 2024-11-25 |
0.0293 USDT |
15,690,566.3607 |
0.0290 USDT |
0.0275 USDT |
0.0290 USDT |
0.0289 USDT |
| 2024-11-24 |
0.0312 USDT |
8,778,676.3872 |
0.0316 USDT |
0.0296 USDT |
0.0303 USDT |
0.0298 USDT |
| 2024-11-23 |
0.0316 USDT |
11,992,721.5493 |
0.0306 USDT |
0.0303 USDT |
0.0308 USDT |
0.0324 USDT |
| 2024-11-22 |
0.0321 USDT |
13,229,800.2449 |
0.0338 USDT |
0.0300 USDT |
0.0305 USDT |
0.0304 USDT |
| 2024-11-21 |
0.0347 USDT |
6,046,560.0049 |
0.0347 USDT |
0.0304 USDT |
0.0315 USDT |
0.0321 USDT |
| 2024-11-20 |
0.0344 USDT |
9,629,378.6739 |
0.0342 USDT |
0.0326 USDT |
0.0336 USDT |
0.0340 USDT |
| 2024-11-19 |
0.0337 USDT |
6,598,211.4800 |
0.0336 USDT |
0.0329 USDT |
0.0337 USDT |
0.0334 USDT |
| 2024-11-18 |
0.0343 USDT |
10,028,109.4724 |
0.0354 USDT |
0.0332 USDT |
0.0338 USDT |
0.0336 USDT |
| 2024-11-17 |
0.0355 USDT |
5,843,272.0459 |
0.0360 USDT |
0.0351 USDT |
0.0356 USDT |
0.0353 USDT |
| 2024-11-16 |
0.0352 USDT |
6,696,992.0861 |
0.0355 USDT |
0.0346 USDT |
0.0351 USDT |
0.0349 USDT |
| 2024-11-15 |
0.0357 USDT |
11,765,885.8649 |
0.0361 USDT |
0.0346 USDT |
0.0355 USDT |
0.0356 USDT |
| 2024-11-14 |
0.0393 USDT |
12,683,984.2884 |
0.0402 USDT |
0.0367 USDT |
0.0381 USDT |
0.0369 USDT |
| 2024-11-13 |
0.0352 USDT |
7,155,740.3356 |
0.0347 USDT |
0.0341 USDT |
0.0353 USDT |
0.0373 USDT |
| 2024-11-12 |
0.0330 USDT |
12,354,102.4703 |
0.0326 USDT |
0.0322 USDT |
0.0327 USDT |
0.0346 USDT |
| 2024-11-11 |
0.0333 USDT |
12,970,758.1155 |
0.0331 USDT |
0.0323 USDT |
0.0330 USDT |
0.0328 USDT |
| 2024-11-10 |
0.0310 USDT |
10,808,469.3251 |
0.0298 USDT |
0.0293 USDT |
0.0299 USDT |
0.0319 USDT |
| 2024-11-09 |
0.0293 USDT |
12,098,987.5423 |
0.0289 USDT |
0.0282 USDT |
0.0285 USDT |
0.0297 USDT |
| 2024-11-08 |
0.0282 USDT |
9,284,001.9012 |
0.0287 USDT |
0.0278 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-11-07 |
0.0310 USDT |
6,857,592.9947 |
0.0310 USDT |
0.0290 USDT |
0.0311 USDT |
0.0316 USDT |
| 2024-11-06 |
0.0287 USDT |
12,708,967.5589 |
0.0273 USDT |
0.0271 USDT |
0.0276 USDT |
0.0296 USDT |
| 2024-11-05 |
0.0280 USDT |
8,651,737.9012 |
0.0284 USDT |
0.0272 USDT |
0.0276 USDT |
0.0275 USDT |
| 2024-11-04 |
0.0290 USDT |
7,746,680.5365 |
0.0289 USDT |
0.0286 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-11-03 |
0.0276 USDT |
9,720,523.6092 |
0.0279 USDT |
0.0261 USDT |
0.0264 USDT |
0.0291 USDT |
| 2024-11-02 |
0.0279 USDT |
8,920,452.1466 |
0.0299 USDT |
0.0256 USDT |
0.0265 USDT |
0.0271 USDT |
| 2024-11-01 |
0.0282 USDT |
11,427,040.5469 |
0.0270 USDT |
0.0249 USDT |
0.0254 USDT |
0.0284 USDT |
| 2024-10-31 |
0.0274 USDT |
7,959,578.9636 |
0.0285 USDT |
0.0261 USDT |
0.0267 USDT |
0.0264 USDT |
| 2024-10-30 |
0.0262 USDT |
9,295,916.0201 |
0.0255 USDT |
0.0242 USDT |
0.0252 USDT |
0.0330 USDT |
| 2024-10-29 |
0.0260 USDT |
11,359,129.2262 |
0.0258 USDT |
0.0254 USDT |
0.0258 USDT |
0.0262 USDT |
| 2024-10-28 |
0.0260 USDT |
10,001,703.2166 |
0.0261 USDT |
0.0256 USDT |
0.0260 USDT |
0.0258 USDT |
| 2024-10-27 |
0.0261 USDT |
5,445,541.5470 |
0.0260 USDT |
0.0259 USDT |
0.0262 USDT |
0.0261 USDT |
| 2024-10-26 |
0.0266 USDT |
13,997,804.4121 |
0.0271 USDT |
0.0259 USDT |
0.0261 USDT |
0.0261 USDT |
| 2024-10-25 |
0.0267 USDT |
8,440,541.0468 |
0.0267 USDT |
0.0265 USDT |
0.0267 USDT |
0.0267 USDT |
| 2024-10-24 |
0.0269 USDT |
12,668,622.9695 |
0.0271 USDT |
0.0261 USDT |
0.0269 USDT |
0.0267 USDT |
| 2024-10-23 |
0.0249 USDT |
9,899,980.4908 |
0.0254 USDT |
0.0225 USDT |
0.0231 USDT |
0.0252 USDT |
| 2024-10-22 |
0.0257 USDT |
11,764,014.3463 |
0.0262 USDT |
0.0248 USDT |
0.0254 USDT |
0.0254 USDT |
| 2024-10-21 |
0.0291 USDT |
7,080,244.7502 |
0.0293 USDT |
0.0282 USDT |
0.0286 USDT |
0.0283 USDT |
| 2024-10-20 |
0.0296 USDT |
4,286,603.2796 |
0.0296 USDT |
0.0295 USDT |
0.0297 USDT |
0.0296 USDT |
| 2024-10-19 |
0.0293 USDT |
7,289,402.2581 |
0.0276 USDT |
0.0276 USDT |
0.0291 USDT |
0.0299 USDT |