Identifier on Huobi: zkbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-18 |
0.0277 USDT |
5,042,290.2027 |
0.0276 USDT |
0.0274 USDT |
0.0278 USDT |
0.0277 USDT |
| 2024-10-17 |
0.0277 USDT |
6,134,289.6749 |
0.0277 USDT |
0.0274 USDT |
0.0277 USDT |
0.0277 USDT |
| 2024-10-16 |
0.0274 USDT |
10,145,670.1868 |
0.0273 USDT |
0.0271 USDT |
0.0274 USDT |
0.0277 USDT |
| 2024-10-15 |
0.0273 USDT |
11,839,114.3700 |
0.0273 USDT |
0.0271 USDT |
0.0273 USDT |
0.0273 USDT |
| 2024-10-14 |
0.0282 USDT |
4,197,819.7115 |
0.0282 USDT |
0.0279 USDT |
0.0283 USDT |
0.0282 USDT |
| 2024-10-13 |
0.0281 USDT |
9,474,417.2815 |
0.0281 USDT |
0.0278 USDT |
0.0281 USDT |
0.0283 USDT |
| 2024-10-12 |
0.0283 USDT |
24,167,289.1441 |
0.0289 USDT |
0.0278 USDT |
0.0281 USDT |
0.0281 USDT |
| 2024-10-11 |
0.0286 USDT |
12,753,663.8174 |
0.0291 USDT |
0.0282 USDT |
0.0286 USDT |
0.0284 USDT |
| 2024-10-10 |
0.0292 USDT |
25,692,733.8251 |
0.0289 USDT |
0.0285 USDT |
0.0290 USDT |
0.0290 USDT |
| 2024-10-09 |
0.0280 USDT |
30,828,536.9185 |
0.0281 USDT |
0.0274 USDT |
0.0278 USDT |
0.0284 USDT |
| 2024-10-08 |
0.0282 USDT |
27,147,933.2549 |
0.0284 USDT |
0.0277 USDT |
0.0281 USDT |
0.0281 USDT |
| 2024-10-07 |
0.0281 USDT |
26,537,079.7506 |
0.0282 USDT |
0.0272 USDT |
0.0279 USDT |
0.0283 USDT |
| 2024-10-06 |
0.0286 USDT |
8,022,416.7230 |
0.0288 USDT |
0.0282 USDT |
0.0284 USDT |
0.0283 USDT |
| 2024-10-05 |
0.0288 USDT |
19,270,310.0076 |
0.0287 USDT |
0.0279 USDT |
0.0285 USDT |
0.0282 USDT |
| 2024-10-04 |
0.0296 USDT |
33,402,656.3529 |
0.0298 USDT |
0.0284 USDT |
0.0289 USDT |
0.0287 USDT |
| 2024-10-03 |
0.0292 USDT |
15,126,501.0911 |
0.0292 USDT |
0.0290 USDT |
0.0292 USDT |
0.0292 USDT |
| 2024-10-02 |
0.0295 USDT |
34,599,185.5395 |
0.0293 USDT |
0.0288 USDT |
0.0295 USDT |
0.0295 USDT |
| 2024-10-01 |
0.0302 USDT |
37,911,380.9138 |
0.0298 USDT |
0.0296 USDT |
0.0297 USDT |
0.0299 USDT |
| 2024-09-30 |
0.0303 USDT |
21,305,841.1951 |
0.0300 USDT |
0.0295 USDT |
0.0300 USDT |
0.0301 USDT |
| 2024-09-29 |
0.0304 USDT |
25,773,818.5236 |
0.0304 USDT |
0.0295 USDT |
0.0301 USDT |
0.0301 USDT |
| 2024-09-28 |
0.0301 USDT |
26,387,749.4542 |
0.0302 USDT |
0.0297 USDT |
0.0300 USDT |
0.0305 USDT |
| 2024-09-27 |
0.0304 USDT |
37,908,893.8266 |
0.0309 USDT |
0.0298 USDT |
0.0302 USDT |
0.0303 USDT |
| 2024-09-26 |
0.0301 USDT |
24,833,018.7135 |
0.0301 USDT |
0.0295 USDT |
0.0299 USDT |
0.0308 USDT |
| 2024-09-25 |
0.0302 USDT |
34,990,461.9265 |
0.0296 USDT |
0.0295 USDT |
0.0298 USDT |
0.0300 USDT |
| 2024-09-24 |
0.0304 USDT |
25,077,675.0977 |
0.0309 USDT |
0.0295 USDT |
0.0300 USDT |
0.0299 USDT |
| 2024-09-23 |
0.0307 USDT |
33,656,278.5457 |
0.0305 USDT |
0.0300 USDT |
0.0306 USDT |
0.0308 USDT |
| 2024-09-22 |
0.0310 USDT |
11,866,430.2433 |
0.0309 USDT |
0.0306 USDT |
0.0309 USDT |
0.0314 USDT |
| 2024-09-21 |
0.0304 USDT |
20,723,598.1097 |
0.0298 USDT |
0.0294 USDT |
0.0301 USDT |
0.0308 USDT |
| 2024-09-20 |
0.0302 USDT |
31,757,802.4682 |
0.0306 USDT |
0.0286 USDT |
0.0301 USDT |
0.0300 USDT |
| 2024-09-19 |
0.0314 USDT |
30,544,875.6537 |
0.0310 USDT |
0.0305 USDT |
0.0312 USDT |
0.0321 USDT |
| 2024-09-18 |
0.0307 USDT |
29,683,212.7681 |
0.0301 USDT |
0.0300 USDT |
0.0302 USDT |
0.0309 USDT |
| 2024-09-17 |
0.0302 USDT |
18,345,944.1610 |
0.0304 USDT |
0.0293 USDT |
0.0300 USDT |
0.0304 USDT |
| 2024-09-16 |
0.0308 USDT |
29,640,602.4433 |
0.0321 USDT |
0.0297 USDT |
0.0302 USDT |
0.0304 USDT |
| 2024-09-15 |
0.0305 USDT |
15,832,408.9757 |
0.0305 USDT |
0.0298 USDT |
0.0302 USDT |
0.0305 USDT |