Identifier on Huobi: xzkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0337 USDT |
31,336,813.1892 |
0.0328 USDT |
0.0323 USDT |
0.0333 USDT |
0.0335 USDT |
| 2024-07-27 |
0.0347 USDT |
39,974,579.3755 |
0.0344 USDT |
0.0327 USDT |
0.0337 USDT |
0.0335 USDT |
| 2024-07-26 |
0.0360 USDT |
38,811,171.9272 |
0.0351 USDT |
0.0333 USDT |
0.0342 USDT |
0.0348 USDT |
| 2024-07-25 |
0.0369 USDT |
70,032,710.4946 |
0.0384 USDT |
0.0326 USDT |
0.0334 USDT |
0.0329 USDT |
| 2024-07-24 |
0.0395 USDT |
68,151,702.2896 |
0.0398 USDT |
0.0384 USDT |
0.0392 USDT |
0.0386 USDT |
| 2024-07-23 |
0.0402 USDT |
81,905,771.1917 |
0.0409 USDT |
0.0386 USDT |
0.0396 USDT |
0.0401 USDT |
| 2024-07-22 |
0.0403 USDT |
73,686,932.0116 |
0.0411 USDT |
0.0382 USDT |
0.0402 USDT |
0.0406 USDT |
| 2024-07-21 |
0.0412 USDT |
79,403,828.2367 |
0.0405 USDT |
0.0400 USDT |
0.0406 USDT |
0.0411 USDT |
| 2024-07-20 |
0.0409 USDT |
71,332,272.7282 |
0.0401 USDT |
0.0392 USDT |
0.0404 USDT |
0.0407 USDT |
| 2024-07-19 |
0.0400 USDT |
93,206,334.4035 |
0.0397 USDT |
0.0373 USDT |
0.0399 USDT |
0.0400 USDT |
| 2024-07-18 |
0.0395 USDT |
67,917,023.2468 |
0.0463 USDT |
0.0339 USDT |
0.0396 USDT |
0.0396 USDT |
| 2024-07-17 |
0.0435 USDT |
62,793,096.7576 |
0.0436 USDT |
0.0403 USDT |
0.0423 USDT |
0.0469 USDT |
| 2024-07-16 |
0.0456 USDT |
82,412,805.9023 |
0.0472 USDT |
0.0424 USDT |
0.0439 USDT |
0.0434 USDT |
| 2024-07-15 |
0.0467 USDT |
81,122,522.1738 |
0.0469 USDT |
0.0438 USDT |
0.0450 USDT |
0.0477 USDT |
| 2024-07-14 |
0.0470 USDT |
54,337,857.7446 |
0.0562 USDT |
0.0429 USDT |
0.0461 USDT |
0.0454 USDT |
| 2024-07-13 |
0.0468 USDT |
64,680,838.8927 |
0.0504 USDT |
0.0373 USDT |
0.0415 USDT |
0.0410 USDT |
| 2024-07-12 |
0.0500 USDT |
52,658,827.0508 |
0.0495 USDT |
0.0485 USDT |
0.0498 USDT |
0.0507 USDT |
| 2024-07-11 |
0.0514 USDT |
60,837,623.3364 |
0.0524 USDT |
0.0474 USDT |
0.0505 USDT |
0.0501 USDT |
| 2024-07-10 |
0.0517 USDT |
58,996,502.9589 |
0.0503 USDT |
0.0497 USDT |
0.0505 USDT |
0.0516 USDT |
| 2024-07-09 |
0.0503 USDT |
77,224,620.6971 |
0.0500 USDT |
0.0488 USDT |
0.0504 USDT |
0.0500 USDT |
| 2024-07-08 |
0.0500 USDT |
66,799,489.4838 |
0.0533 USDT |
0.0448 USDT |
0.0493 USDT |
0.0509 USDT |
| 2024-07-07 |
0.0570 USDT |
57,934,777.6476 |
0.0592 USDT |
0.0544 USDT |
0.0551 USDT |
0.0549 USDT |
| 2024-07-06 |
0.0591 USDT |
41,687,333.2965 |
0.0604 USDT |
0.0575 USDT |
0.0582 USDT |
0.0578 USDT |
| 2024-07-05 |
0.0550 USDT |
84,264,464.7566 |
0.0548 USDT |
0.0470 USDT |
0.0522 USDT |
0.0593 USDT |
| 2024-07-04 |
0.0685 USDT |
35,000,496.7162 |
0.0716 USDT |
0.0650 USDT |
0.0668 USDT |
0.0671 USDT |
| 2024-07-03 |
0.0762 USDT |
32,464,341.0516 |
0.0823 USDT |
0.0696 USDT |
0.0738 USDT |
0.0721 USDT |
| 2024-07-02 |
0.1089 USDT |
24,833,806.5982 |
0.1152 USDT |
0.0828 USDT |
0.0871 USDT |
0.0852 USDT |
| 2024-07-01 |
0.0951 USDT |
33,536,927.3251 |
0.0884 USDT |
0.0845 USDT |
0.0870 USDT |
0.1150 USDT |
| 2024-06-30 |
0.0768 USDT |
35,422,407.7264 |
0.0712 USDT |
0.0673 USDT |
0.0697 USDT |
0.0884 USDT |
| 2024-06-29 |
0.0727 USDT |
32,034,354.6185 |
0.0712 USDT |
0.0701 USDT |
0.0721 USDT |
0.0724 USDT |
| 2024-06-28 |
0.0709 USDT |
31,081,814.4172 |
0.0710 USDT |
0.0676 USDT |
0.0712 USDT |
0.0725 USDT |
| 2024-06-27 |
0.0770 USDT |
56,669,260.2399 |
0.0774 USDT |
0.0718 USDT |
0.0732 USDT |
0.0728 USDT |
| 2024-06-26 |
0.0757 USDT |
20,155,172.8943 |
0.0760 USDT |
0.0743 USDT |
0.0757 USDT |
0.0759 USDT |
| 2024-06-25 |
0.0757 USDT |
61,474,152.7452 |
0.0729 USDT |
0.0681 USDT |
0.0729 USDT |
0.0760 USDT |
| 2024-06-24 |
0.0735 USDT |
45,450,260.8631 |
0.0854 USDT |
0.0646 USDT |
0.0687 USDT |
0.0701 USDT |
| 2024-06-23 |
0.0901 USDT |
46,867,931.1942 |
0.0951 USDT |
0.0844 USDT |
0.0855 USDT |
0.0853 USDT |
| 2024-06-22 |
0.1000 USDT |
28,600,156.7923 |
0.1032 USDT |
0.0962 USDT |
0.0983 USDT |
0.0993 USDT |
| 2024-06-21 |
0.1041 USDT |
30,637,048.6895 |
0.1030 USDT |
0.0889 USDT |
0.0998 USDT |
0.1063 USDT |
| 2024-06-20 |
0.1104 USDT |
23,757,820.2649 |
0.0200 USDT |
0.0200 USDT |
0.1054 USDT |
0.1052 USDT |