Identifier on Huobi: zkbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.0050 USDT |
5,781,989.2073 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-01-25 |
0.0048 USDT |
39,210,452.4671 |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0050 USDT |
| 2025-01-24 |
0.0053 USDT |
80,909,778.4893 |
0.0059 USDT |
0.0046 USDT |
0.0047 USDT |
0.0049 USDT |
| 2025-01-23 |
0.0057 USDT |
14,861,046.0857 |
0.0059 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-01-22 |
0.0059 USDT |
60,826,188.6041 |
0.0059 USDT |
0.0056 USDT |
0.0058 USDT |
0.0060 USDT |
| 2025-01-21 |
0.0051 USDT |
92,226,605.9891 |
0.0045 USDT |
0.0045 USDT |
0.0048 USDT |
0.0056 USDT |
| 2025-01-20 |
0.0047 USDT |
64,438,205.0746 |
0.0043 USDT |
0.0041 USDT |
0.0044 USDT |
0.0049 USDT |
| 2025-01-19 |
0.0045 USDT |
88,730,299.0436 |
0.0045 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-01-18 |
0.0049 USDT |
31,109,235.7383 |
0.0054 USDT |
0.0042 USDT |
0.0046 USDT |
0.0046 USDT |
| 2025-01-17 |
0.0054 USDT |
37,006,339.9218 |
0.0055 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-01-16 |
0.0050 USDT |
33,370,106.7823 |
0.0052 USDT |
0.0048 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-01-15 |
0.0048 USDT |
35,034,941.1619 |
0.0049 USDT |
0.0045 USDT |
0.0046 USDT |
0.0052 USDT |
| 2025-01-14 |
0.0045 USDT |
21,493,060.2421 |
0.0046 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-01-13 |
0.0048 USDT |
48,306,189.2991 |
0.0055 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2025-01-12 |
0.0061 USDT |
18,583,462.5156 |
0.0063 USDT |
0.0050 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-01-11 |
0.0063 USDT |
25,846,731.4559 |
0.0061 USDT |
0.0061 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-01-10 |
0.0067 USDT |
33,889,182.0786 |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0066 USDT |
| 2025-01-09 |
0.0070 USDT |
34,804,661.8397 |
0.0076 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-01-08 |
0.0080 USDT |
16,112,897.4897 |
0.0084 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-01-07 |
0.0090 USDT |
14,552,240.7912 |
0.0088 USDT |
0.0086 USDT |
0.0089 USDT |
0.0091 USDT |
| 2025-01-06 |
0.0089 USDT |
15,834,168.1660 |
0.0085 USDT |
0.0084 USDT |
0.0085 USDT |
0.0087 USDT |
| 2025-01-05 |
0.0083 USDT |
19,780,912.7122 |
0.0084 USDT |
0.0080 USDT |
0.0081 USDT |
0.0085 USDT |
| 2025-01-04 |
0.0082 USDT |
9,866,756.9675 |
0.0085 USDT |
0.0080 USDT |
0.0082 USDT |
0.0084 USDT |
| 2025-01-03 |
0.0084 USDT |
8,827,347.9737 |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-01-02 |
0.0091 USDT |
16,196,354.7257 |
0.0092 USDT |
0.0078 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-01-01 |
0.0095 USDT |
16,400,242.6895 |
0.0095 USDT |
0.0090 USDT |
0.0092 USDT |
0.0094 USDT |
| 2024-12-31 |
0.0091 USDT |
6,908,679.3502 |
0.0093 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-12-30 |
0.0095 USDT |
15,864,641.8280 |
0.0097 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-12-29 |
0.0100 USDT |
11,541,419.7326 |
0.0104 USDT |
0.0093 USDT |
0.0099 USDT |
0.0096 USDT |
| 2024-12-28 |
0.0103 USDT |
16,137,909.5197 |
0.0110 USDT |
0.0095 USDT |
0.0100 USDT |
0.0104 USDT |
| 2024-12-27 |
0.0123 USDT |
6,494,279.8094 |
0.0133 USDT |
0.0108 USDT |
0.0116 USDT |
0.0110 USDT |
| 2024-12-26 |
0.0109 USDT |
14,300,213.5454 |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0135 USDT |
| 2024-12-25 |
0.0108 USDT |
16,905,057.7556 |
0.0113 USDT |
0.0100 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-12-24 |
0.0111 USDT |
21,906,755.6656 |
0.0126 USDT |
0.0099 USDT |
0.0103 USDT |
0.0112 USDT |
| 2024-12-23 |
0.0109 USDT |
1,712,627.8192 |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-12-22 |
0.0101 USDT |
10,662,810.6203 |
0.0102 USDT |
0.0098 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-12-21 |
0.0114 USDT |
23,576,466.9366 |
0.0113 USDT |
0.0100 USDT |
0.0110 USDT |
0.0111 USDT |
| 2024-12-20 |
0.0130 USDT |
29,361,568.0122 |
0.0154 USDT |
0.0111 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-12-19 |
0.0161 USDT |
19,723,001.1344 |
0.0167 USDT |
0.0151 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-12-18 |
0.0168 USDT |
22,090,731.1776 |
0.0171 USDT |
0.0164 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-12-17 |
0.0170 USDT |
13,315,197.0616 |
0.0167 USDT |
0.0165 USDT |
0.0167 USDT |
0.0169 USDT |
| 2024-12-16 |
0.0173 USDT |
16,597,784.1055 |
0.0167 USDT |
0.0165 USDT |
0.0168 USDT |
0.0169 USDT |
| 2024-12-15 |
0.0167 USDT |
15,312,495.8056 |
0.0166 USDT |
0.0162 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-12-14 |
0.0173 USDT |
11,481,618.8625 |
0.0170 USDT |
0.0168 USDT |
0.0171 USDT |
0.0172 USDT |
| 2024-12-13 |
0.0175 USDT |
22,711,458.3094 |
0.0169 USDT |
0.0167 USDT |
0.0171 USDT |
0.0169 USDT |
| 2024-12-12 |
0.0168 USDT |
11,453,774.7774 |
0.0168 USDT |
0.0167 USDT |
0.0169 USDT |
0.0168 USDT |
| 2024-12-11 |
0.0167 USDT |
19,091,785.2765 |
0.0160 USDT |
0.0157 USDT |
0.0164 USDT |
0.0169 USDT |
| 2024-12-10 |
0.0162 USDT |
34,843,558.4488 |
0.0169 USDT |
0.0154 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-12-09 |
0.0169 USDT |
10,803,762.9534 |
0.0170 USDT |
0.0164 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-12-08 |
0.0184 USDT |
13,031,030.1294 |
0.0187 USDT |
0.0180 USDT |
0.0183 USDT |
0.0183 USDT |