Identifier on Huobi: zkbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.0187 USDT |
18,005,435.9199 |
0.0191 USDT |
0.0180 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-12-06 |
0.0194 USDT |
19,298,480.9138 |
0.0201 USDT |
0.0180 USDT |
0.0188 USDT |
0.0202 USDT |
| 2024-12-05 |
0.0225 USDT |
13,986,774.9434 |
0.0268 USDT |
0.0182 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-12-04 |
0.0133 USDT |
17,927,276.0826 |
0.0140 USDT |
0.0120 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-12-03 |
0.0134 USDT |
26,707,730.8968 |
0.0140 USDT |
0.0120 USDT |
0.0128 USDT |
0.0137 USDT |
| 2024-12-02 |
0.0146 USDT |
28,862,921.0053 |
0.0147 USDT |
0.0138 USDT |
0.0139 USDT |
0.0139 USDT |
| 2024-12-01 |
0.0148 USDT |
16,104,450.6667 |
0.0149 USDT |
0.0141 USDT |
0.0144 USDT |
0.0145 USDT |
| 2024-11-30 |
0.0146 USDT |
13,060,860.9572 |
0.0148 USDT |
0.0141 USDT |
0.0144 USDT |
0.0148 USDT |
| 2024-11-29 |
0.0142 USDT |
11,961,071.2730 |
0.0144 USDT |
0.0136 USDT |
0.0138 USDT |
0.0136 USDT |
| 2024-11-28 |
0.0150 USDT |
15,099,056.8907 |
0.0151 USDT |
0.0144 USDT |
0.0150 USDT |
0.0148 USDT |
| 2024-11-27 |
0.0149 USDT |
23,766,898.2241 |
0.0151 USDT |
0.0139 USDT |
0.0145 USDT |
0.0150 USDT |
| 2024-11-26 |
0.0153 USDT |
23,066,668.0262 |
0.0154 USDT |
0.0147 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-11-25 |
0.0153 USDT |
25,440,251.8486 |
0.0153 USDT |
0.0140 USDT |
0.0151 USDT |
0.0157 USDT |
| 2024-11-24 |
0.0169 USDT |
14,647,083.2703 |
0.0177 USDT |
0.0155 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-11-23 |
0.0181 USDT |
17,836,669.3209 |
0.0182 USDT |
0.0163 USDT |
0.0175 USDT |
0.0180 USDT |
| 2024-11-22 |
0.0185 USDT |
19,196,262.9445 |
0.0183 USDT |
0.0177 USDT |
0.0183 USDT |
0.0179 USDT |
| 2024-11-21 |
0.0171 USDT |
9,807,357.8653 |
0.0166 USDT |
0.0165 USDT |
0.0168 USDT |
0.0176 USDT |
| 2024-11-20 |
0.0168 USDT |
18,197,765.0419 |
0.0184 USDT |
0.0150 USDT |
0.0166 USDT |
0.0165 USDT |
| 2024-11-19 |
0.0212 USDT |
16,743,220.7847 |
0.0224 USDT |
0.0170 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-11-18 |
0.0210 USDT |
13,763,558.0622 |
0.0213 USDT |
0.0203 USDT |
0.0205 USDT |
0.0213 USDT |
| 2024-11-17 |
0.0224 USDT |
7,395,491.4886 |
0.0223 USDT |
0.0221 USDT |
0.0223 USDT |
0.0226 USDT |
| 2024-11-16 |
0.0227 USDT |
7,951,085.9368 |
0.0230 USDT |
0.0221 USDT |
0.0224 USDT |
0.0222 USDT |
| 2024-11-15 |
0.0228 USDT |
15,045,032.4282 |
0.0232 USDT |
0.0224 USDT |
0.0226 USDT |
0.0227 USDT |
| 2024-11-14 |
0.0230 USDT |
17,143,057.7825 |
0.0231 USDT |
0.0224 USDT |
0.0228 USDT |
0.0228 USDT |
| 2024-11-13 |
0.0224 USDT |
8,487,609.0895 |
0.0226 USDT |
0.0219 USDT |
0.0224 USDT |
0.0226 USDT |
| 2024-11-12 |
0.0220 USDT |
16,016,396.4065 |
0.0218 USDT |
0.0215 USDT |
0.0219 USDT |
0.0222 USDT |
| 2024-11-11 |
0.0224 USDT |
16,254,095.5410 |
0.0223 USDT |
0.0219 USDT |
0.0224 USDT |
0.0221 USDT |
| 2024-11-10 |
0.0225 USDT |
12,389,566.9580 |
0.0228 USDT |
0.0211 USDT |
0.0220 USDT |
0.0219 USDT |
| 2024-11-09 |
0.0230 USDT |
12,477,699.4906 |
0.0232 USDT |
0.0220 USDT |
0.0228 USDT |
0.0227 USDT |
| 2024-11-08 |
0.0232 USDT |
9,801,523.6386 |
0.0229 USDT |
0.0227 USDT |
0.0230 USDT |
0.0233 USDT |
| 2024-11-07 |
0.0233 USDT |
5,552,487.6285 |
0.0231 USDT |
0.0226 USDT |
0.0232 USDT |
0.0238 USDT |
| 2024-11-06 |
0.0235 USDT |
12,437,537.9697 |
0.0236 USDT |
0.0231 USDT |
0.0235 USDT |
0.0234 USDT |
| 2024-11-05 |
0.0238 USDT |
8,789,794.3172 |
0.0240 USDT |
0.0230 USDT |
0.0235 USDT |
0.0238 USDT |
| 2024-11-04 |
0.0243 USDT |
7,834,172.1647 |
0.0243 USDT |
0.0235 USDT |
0.0240 USDT |
0.0238 USDT |
| 2024-11-03 |
0.0246 USDT |
9,240,345.6205 |
0.0245 USDT |
0.0241 USDT |
0.0245 USDT |
0.0244 USDT |
| 2024-11-02 |
0.0244 USDT |
8,646,604.9965 |
0.0240 USDT |
0.0236 USDT |
0.0242 USDT |
0.0250 USDT |
| 2024-11-01 |
0.0256 USDT |
9,900,085.3124 |
0.0253 USDT |
0.0239 USDT |
0.0251 USDT |
0.0253 USDT |
| 2024-10-31 |
0.0255 USDT |
7,169,298.5659 |
0.0254 USDT |
0.0251 USDT |
0.0254 USDT |
0.0257 USDT |
| 2024-10-30 |
0.0264 USDT |
5,978,434.0922 |
0.0252 USDT |
0.0252 USDT |
0.0262 USDT |
0.0263 USDT |
| 2024-10-29 |
0.0252 USDT |
8,743,454.6712 |
0.0250 USDT |
0.0248 USDT |
0.0251 USDT |
0.0254 USDT |
| 2024-10-28 |
0.0254 USDT |
8,634,438.4111 |
0.0252 USDT |
0.0251 USDT |
0.0253 USDT |
0.0251 USDT |
| 2024-10-27 |
0.0265 USDT |
8,162,810.9284 |
0.0267 USDT |
0.0248 USDT |
0.0253 USDT |
0.0252 USDT |
| 2024-10-26 |
0.0265 USDT |
11,981,238.4234 |
0.0272 USDT |
0.0261 USDT |
0.0262 USDT |
0.0268 USDT |
| 2024-10-25 |
0.0279 USDT |
6,976,373.8817 |
0.0278 USDT |
0.0272 USDT |
0.0274 USDT |
0.0273 USDT |
| 2024-10-24 |
0.0279 USDT |
10,125,850.0667 |
0.0279 USDT |
0.0277 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-10-23 |
0.0280 USDT |
7,162,860.6840 |
0.0288 USDT |
0.0277 USDT |
0.0278 USDT |
0.0279 USDT |
| 2024-10-22 |
0.0286 USDT |
9,200,191.6101 |
0.0272 USDT |
0.0269 USDT |
0.0274 USDT |
0.0288 USDT |
| 2024-10-21 |
0.0274 USDT |
5,788,834.0382 |
0.0276 USDT |
0.0271 USDT |
0.0273 USDT |
0.0274 USDT |
| 2024-10-20 |
0.0277 USDT |
3,853,003.0357 |
0.0279 USDT |
0.0273 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-10-19 |
0.0277 USDT |
6,697,244.8165 |
0.0278 USDT |
0.0272 USDT |
0.0275 USDT |
0.0277 USDT |