Identifier on Huobi: zkbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.0303 USDT |
29,827,442.5664 |
0.0305 USDT |
0.0294 USDT |
0.0301 USDT |
0.0301 USDT |
| 2024-09-13 |
0.0318 USDT |
21,509,383.1977 |
0.0324 USDT |
0.0309 USDT |
0.0311 USDT |
0.0309 USDT |
| 2024-09-12 |
0.0315 USDT |
30,960,424.7101 |
0.0316 USDT |
0.0304 USDT |
0.0310 USDT |
0.0321 USDT |
| 2024-09-11 |
0.0307 USDT |
19,494,783.4194 |
0.0299 USDT |
0.0288 USDT |
0.0301 USDT |
0.0316 USDT |
| 2024-09-10 |
0.0304 USDT |
31,185,110.3916 |
0.0303 USDT |
0.0301 USDT |
0.0303 USDT |
0.0303 USDT |
| 2024-09-09 |
0.0304 USDT |
24,420,775.6671 |
0.0308 USDT |
0.0300 USDT |
0.0302 USDT |
0.0303 USDT |
| 2024-09-08 |
0.0301 USDT |
24,340,745.2666 |
0.0297 USDT |
0.0297 USDT |
0.0301 USDT |
0.0305 USDT |
| 2024-09-07 |
0.0299 USDT |
23,620,653.5466 |
0.0303 USDT |
0.0296 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-09-06 |
0.0305 USDT |
31,464,952.4490 |
0.0302 USDT |
0.0297 USDT |
0.0302 USDT |
0.0304 USDT |
| 2024-09-05 |
0.0304 USDT |
36,719,418.3438 |
0.0302 USDT |
0.0298 USDT |
0.0303 USDT |
0.0308 USDT |
| 2024-09-04 |
0.0299 USDT |
41,932,729.8968 |
0.0299 USDT |
0.0294 USDT |
0.0298 USDT |
0.0302 USDT |
| 2024-09-03 |
0.0305 USDT |
28,917,437.9406 |
0.0303 USDT |
0.0296 USDT |
0.0300 USDT |
0.0299 USDT |
| 2024-09-02 |
0.0301 USDT |
28,179,403.9524 |
0.0300 USDT |
0.0292 USDT |
0.0295 USDT |
0.0301 USDT |
| 2024-09-01 |
0.0297 USDT |
28,673,215.7077 |
0.0296 USDT |
0.0292 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-08-31 |
0.0297 USDT |
24,624,059.1967 |
0.0297 USDT |
0.0291 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-08-30 |
0.0301 USDT |
36,228,129.4929 |
0.0306 USDT |
0.0294 USDT |
0.0299 USDT |
0.0298 USDT |
| 2024-08-29 |
0.0301 USDT |
30,298,057.7586 |
0.0296 USDT |
0.0293 USDT |
0.0297 USDT |
0.0306 USDT |
| 2024-08-28 |
0.0298 USDT |
44,754,195.1596 |
0.0300 USDT |
0.0287 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-08-27 |
0.0302 USDT |
29,010,488.9106 |
0.0302 USDT |
0.0294 USDT |
0.0301 USDT |
0.0300 USDT |
| 2024-08-26 |
0.0302 USDT |
37,957,736.8151 |
0.0309 USDT |
0.0293 USDT |
0.0299 USDT |
0.0304 USDT |
| 2024-08-25 |
0.0316 USDT |
25,657,338.8341 |
0.0318 USDT |
0.0311 USDT |
0.0313 USDT |
0.0313 USDT |
| 2024-08-24 |
0.0316 USDT |
41,304,505.7628 |
0.0313 USDT |
0.0311 USDT |
0.0312 USDT |
0.0320 USDT |
| 2024-08-23 |
0.0319 USDT |
18,630,491.6028 |
0.0309 USDT |
0.0303 USDT |
0.0311 USDT |
0.0321 USDT |
| 2024-08-22 |
0.0305 USDT |
30,420,212.4443 |
0.0309 USDT |
0.0300 USDT |
0.0302 USDT |
0.0301 USDT |
| 2024-08-21 |
0.0309 USDT |
31,883,626.6576 |
0.0313 USDT |
0.0301 USDT |
0.0306 USDT |
0.0311 USDT |
| 2024-08-20 |
0.0314 USDT |
34,639,827.0349 |
0.0315 USDT |
0.0309 USDT |
0.0313 USDT |
0.0312 USDT |
| 2024-08-19 |
0.0317 USDT |
24,940,209.1282 |
0.0323 USDT |
0.0312 USDT |
0.0316 USDT |
0.0314 USDT |
| 2024-08-18 |
0.0322 USDT |
24,636,695.8035 |
0.0322 USDT |
0.0318 USDT |
0.0322 USDT |
0.0322 USDT |
| 2024-08-17 |
0.0316 USDT |
31,987,175.4755 |
0.0308 USDT |
0.0305 USDT |
0.0309 USDT |
0.0321 USDT |
| 2024-08-16 |
0.0306 USDT |
48,755,367.3912 |
0.0305 USDT |
0.0303 USDT |
0.0306 USDT |
0.0309 USDT |
| 2024-08-15 |
0.0311 USDT |
47,675,989.3220 |
0.0308 USDT |
0.0303 USDT |
0.0310 USDT |
0.0305 USDT |