Identifier on Huobi: xzkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0313 USDT |
19,299,103.0646 |
0.0313 USDT |
0.0296 USDT |
0.0314 USDT |
0.0306 USDT |
| 2024-10-03 |
0.0334 USDT |
19,955,307.9085 |
0.0336 USDT |
0.0330 USDT |
0.0333 USDT |
0.0333 USDT |
| 2024-10-02 |
0.0347 USDT |
40,360,183.0625 |
0.0355 USDT |
0.0333 USDT |
0.0339 USDT |
0.0338 USDT |
| 2024-10-01 |
0.0369 USDT |
48,538,816.1121 |
0.0387 USDT |
0.0348 USDT |
0.0358 USDT |
0.0353 USDT |
| 2024-09-30 |
0.0385 USDT |
24,657,125.1423 |
0.0353 USDT |
0.0349 USDT |
0.0355 USDT |
0.0393 USDT |
| 2024-09-29 |
0.0337 USDT |
20,185,699.3420 |
0.0337 USDT |
0.0325 USDT |
0.0335 USDT |
0.0344 USDT |
| 2024-09-28 |
0.0332 USDT |
31,805,072.0665 |
0.0319 USDT |
0.0315 USDT |
0.0327 USDT |
0.0346 USDT |
| 2024-09-27 |
0.0338 USDT |
49,406,993.9142 |
0.0354 USDT |
0.0312 USDT |
0.0324 USDT |
0.0317 USDT |
| 2024-09-26 |
0.0329 USDT |
35,567,539.8588 |
0.0335 USDT |
0.0315 USDT |
0.0319 USDT |
0.0347 USDT |
| 2024-09-25 |
0.0339 USDT |
45,152,689.3254 |
0.0341 USDT |
0.0326 USDT |
0.0337 USDT |
0.0335 USDT |
| 2024-09-24 |
0.0341 USDT |
30,726,587.9150 |
0.0317 USDT |
0.0310 USDT |
0.0320 USDT |
0.0347 USDT |
| 2024-09-23 |
0.0317 USDT |
47,018,317.3169 |
0.0306 USDT |
0.0300 USDT |
0.0308 USDT |
0.0319 USDT |
| 2024-09-22 |
0.0343 USDT |
15,560,992.6195 |
0.0360 USDT |
0.0324 USDT |
0.0339 USDT |
0.0337 USDT |
| 2024-09-21 |
0.0385 USDT |
24,368,762.1892 |
0.0428 USDT |
0.0354 USDT |
0.0369 USDT |
0.0364 USDT |
| 2024-09-20 |
0.0471 USDT |
32,672,594.3918 |
0.0914 USDT |
0.0400 USDT |
0.0419 USDT |
0.0420 USDT |
| 2024-09-19 |
0.0653 USDT |
21,406,732.2506 |
0.0510 USDT |
0.0462 USDT |
0.0497 USDT |
0.0876 USDT |
| 2024-09-18 |
0.0326 USDT |
40,887,591.9616 |
0.0285 USDT |
0.0278 USDT |
0.0288 USDT |
0.0588 USDT |
| 2024-09-17 |
0.0236 USDT |
38,241,171.0504 |
0.0234 USDT |
0.0231 USDT |
0.0234 USDT |
0.0273 USDT |
| 2024-09-16 |
0.0257 USDT |
52,690,680.9131 |
0.0264 USDT |
0.0235 USDT |
0.0238 USDT |
0.0237 USDT |
| 2024-09-15 |
0.0268 USDT |
27,440,882.0734 |
0.0273 USDT |
0.0258 USDT |
0.0267 USDT |
0.0266 USDT |
| 2024-09-14 |
0.0274 USDT |
49,464,612.5543 |
0.0271 USDT |
0.0267 USDT |
0.0273 USDT |
0.0274 USDT |
| 2024-09-13 |
0.0256 USDT |
40,003,701.2968 |
0.0240 USDT |
0.0230 USDT |
0.0244 USDT |
0.0256 USDT |
| 2024-09-12 |
0.0286 USDT |
49,921,050.5461 |
0.0298 USDT |
0.0256 USDT |
0.0262 USDT |
0.0259 USDT |
| 2024-09-11 |
0.0293 USDT |
35,731,550.0154 |
0.0291 USDT |
0.0281 USDT |
0.0292 USDT |
0.0297 USDT |
| 2024-09-10 |
0.0317 USDT |
46,233,070.7091 |
0.0300 USDT |
0.0290 USDT |
0.0302 USDT |
0.0304 USDT |
| 2024-09-09 |
0.0307 USDT |
37,247,026.7158 |
0.0305 USDT |
0.0296 USDT |
0.0302 USDT |
0.0302 USDT |
| 2024-09-08 |
0.0328 USDT |
35,220,355.7514 |
0.0371 USDT |
0.0297 USDT |
0.0310 USDT |
0.0313 USDT |
| 2024-09-07 |
0.0503 USDT |
22,812,889.1100 |
0.0488 USDT |
0.0400 USDT |
0.0466 USDT |
0.0455 USDT |
| 2024-09-06 |
0.0237 USDT |
60,640,680.9043 |
0.0193 USDT |
0.0191 USDT |
0.0197 USDT |
0.0342 USDT |
| 2024-09-05 |
0.0190 USDT |
90,943,781.6670 |
0.0193 USDT |
0.0187 USDT |
0.0188 USDT |
0.0192 USDT |
| 2024-09-04 |
0.0198 USDT |
97,864,284.5942 |
0.0205 USDT |
0.0191 USDT |
0.0195 USDT |
0.0193 USDT |
| 2024-09-03 |
0.0210 USDT |
59,213,836.3762 |
0.0211 USDT |
0.0207 USDT |
0.0210 USDT |
0.0208 USDT |
| 2024-09-02 |
0.0212 USDT |
60,006,516.5347 |
0.0216 USDT |
0.0208 USDT |
0.0210 USDT |
0.0210 USDT |
| 2024-09-01 |
0.0219 USDT |
55,301,836.4634 |
0.0221 USDT |
0.0215 USDT |
0.0217 USDT |
0.0216 USDT |
| 2024-08-31 |
0.0220 USDT |
50,094,361.0854 |
0.0221 USDT |
0.0215 USDT |
0.0218 USDT |
0.0220 USDT |
| 2024-08-30 |
0.0230 USDT |
66,170,221.2658 |
0.0231 USDT |
0.0218 USDT |
0.0222 USDT |
0.0221 USDT |
| 2024-08-29 |
0.0229 USDT |
58,399,469.6182 |
0.0231 USDT |
0.0222 USDT |
0.0226 USDT |
0.0230 USDT |
| 2024-08-28 |
0.0234 USDT |
91,556,198.4945 |
0.0260 USDT |
0.0226 USDT |
0.0230 USDT |
0.0232 USDT |
| 2024-08-27 |
0.0251 USDT |
54,176,337.2817 |
0.0237 USDT |
0.0235 USDT |
0.0240 USDT |
0.0261 USDT |
| 2024-08-26 |
0.0249 USDT |
67,645,148.9947 |
0.0250 USDT |
0.0238 USDT |
0.0240 USDT |
0.0239 USDT |
| 2024-08-25 |
0.0261 USDT |
45,552,715.5217 |
0.0268 USDT |
0.0252 USDT |
0.0258 USDT |
0.0259 USDT |
| 2024-08-24 |
0.0265 USDT |
67,174,615.7986 |
0.0249 USDT |
0.0247 USDT |
0.0251 USDT |
0.0268 USDT |
| 2024-08-23 |
0.0258 USDT |
38,387,721.9616 |
0.0260 USDT |
0.0250 USDT |
0.0252 USDT |
0.0251 USDT |
| 2024-08-22 |
0.0265 USDT |
53,696,957.7343 |
0.0266 USDT |
0.0259 USDT |
0.0261 USDT |
0.0260 USDT |
| 2024-08-21 |
0.0263 USDT |
58,776,818.1705 |
0.0260 USDT |
0.0257 USDT |
0.0261 USDT |
0.0267 USDT |
| 2024-08-20 |
0.0260 USDT |
35,077,046.2437 |
0.0256 USDT |
0.0251 USDT |
0.0261 USDT |
0.0260 USDT |
| 2024-08-19 |
0.0262 USDT |
43,335,280.2313 |
0.0264 USDT |
0.0256 USDT |
0.0264 USDT |
0.0258 USDT |
| 2024-08-18 |
0.0265 USDT |
42,388,201.2460 |
0.0265 USDT |
0.0258 USDT |
0.0263 USDT |
0.0261 USDT |
| 2024-08-17 |
0.0265 USDT |
55,644,513.3834 |
0.0264 USDT |
0.0258 USDT |
0.0264 USDT |
0.0264 USDT |
| 2024-08-16 |
0.0263 USDT |
42,350,326.8791 |
0.0263 USDT |
0.0253 USDT |
0.0262 USDT |
0.0261 USDT |