Identifier on Huobi: zkbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0309 USDT |
31,489,420.3848 |
0.0310 USDT |
0.0304 USDT |
0.0308 USDT |
0.0309 USDT |
| 2024-08-13 |
0.0315 USDT |
50,652,409.0117 |
0.0323 USDT |
0.0309 USDT |
0.0311 USDT |
0.0310 USDT |
| 2024-08-12 |
0.0316 USDT |
27,726,610.3237 |
0.0314 USDT |
0.0309 USDT |
0.0315 USDT |
0.0313 USDT |
| 2024-08-11 |
0.0340 USDT |
26,670,949.4887 |
0.0334 USDT |
0.0329 USDT |
0.0335 USDT |
0.0347 USDT |
| 2024-08-10 |
0.0320 USDT |
37,787,474.6048 |
0.0319 USDT |
0.0317 USDT |
0.0320 USDT |
0.0331 USDT |
| 2024-08-09 |
0.0321 USDT |
35,566,850.5460 |
0.0321 USDT |
0.0319 USDT |
0.0322 USDT |
0.0322 USDT |
| 2024-08-08 |
0.0317 USDT |
29,839,897.2925 |
0.0314 USDT |
0.0310 USDT |
0.0315 USDT |
0.0320 USDT |
| 2024-08-07 |
0.0312 USDT |
50,136,767.7819 |
0.0308 USDT |
0.0306 USDT |
0.0309 USDT |
0.0313 USDT |
| 2024-08-06 |
0.0309 USDT |
54,514,211.9253 |
0.0309 USDT |
0.0303 USDT |
0.0309 USDT |
0.0308 USDT |
| 2024-08-05 |
0.0325 USDT |
40,472,104.4816 |
0.0341 USDT |
0.0289 USDT |
0.0305 USDT |
0.0307 USDT |
| 2024-08-04 |
0.0343 USDT |
47,980,095.0311 |
0.0345 USDT |
0.0337 USDT |
0.0342 USDT |
0.0342 USDT |
| 2024-08-03 |
0.0350 USDT |
38,016,196.8608 |
0.0355 USDT |
0.0345 USDT |
0.0349 USDT |
0.0348 USDT |
| 2024-08-02 |
0.0357 USDT |
38,927,954.7725 |
0.0364 USDT |
0.0352 USDT |
0.0357 USDT |
0.0355 USDT |
| 2024-08-01 |
0.0372 USDT |
39,030,699.0943 |
0.0364 USDT |
0.0360 USDT |
0.0368 USDT |
0.0381 USDT |
| 2024-07-31 |
0.0362 USDT |
31,805,259.1410 |
0.0360 USDT |
0.0354 USDT |
0.0361 USDT |
0.0366 USDT |
| 2024-07-30 |
0.0358 USDT |
39,879,423.9843 |
0.0358 USDT |
0.0355 USDT |
0.0359 USDT |
0.0360 USDT |
| 2024-07-29 |
0.0363 USDT |
43,014,524.2100 |
0.0367 USDT |
0.0355 USDT |
0.0359 USDT |
0.0358 USDT |
| 2024-07-28 |
0.0370 USDT |
26,607,913.9491 |
0.0373 USDT |
0.0361 USDT |
0.0366 USDT |
0.0365 USDT |
| 2024-07-27 |
0.0370 USDT |
36,022,557.2374 |
0.0361 USDT |
0.0359 USDT |
0.0362 USDT |
0.0374 USDT |
| 2024-07-26 |
0.0356 USDT |
34,606,339.7061 |
0.0360 USDT |
0.0351 USDT |
0.0356 USDT |
0.0357 USDT |
| 2024-07-25 |
0.0357 USDT |
50,299,950.7597 |
0.0356 USDT |
0.0348 USDT |
0.0352 USDT |
0.0359 USDT |
| 2024-07-24 |
0.0358 USDT |
28,548,912.6104 |
0.0358 USDT |
0.0352 USDT |
0.0356 USDT |
0.0354 USDT |
| 2024-07-23 |
0.0353 USDT |
35,514,541.6121 |
0.0349 USDT |
0.0346 USDT |
0.0350 USDT |
0.0359 USDT |
| 2024-07-22 |
0.0359 USDT |
26,214,489.5749 |
0.0365 USDT |
0.0351 USDT |
0.0352 USDT |
0.0352 USDT |
| 2024-07-21 |
0.0354 USDT |
37,291,917.3100 |
0.0354 USDT |
0.0349 USDT |
0.0353 USDT |
0.0364 USDT |
| 2024-07-20 |
0.0353 USDT |
33,986,153.0677 |
0.0354 USDT |
0.0349 USDT |
0.0353 USDT |
0.0358 USDT |
| 2024-07-19 |
0.0353 USDT |
42,670,392.5164 |
0.0355 USDT |
0.0347 USDT |
0.0351 USDT |
0.0355 USDT |
| 2024-07-18 |
0.0358 USDT |
28,563,683.9380 |
0.0357 USDT |
0.0351 USDT |
0.0357 USDT |
0.0360 USDT |
| 2024-07-17 |
0.0367 USDT |
28,467,250.0692 |
0.0368 USDT |
0.0361 USDT |
0.0365 USDT |
0.0364 USDT |
| 2024-07-16 |
0.0358 USDT |
38,276,866.9279 |
0.0361 USDT |
0.0352 USDT |
0.0357 USDT |
0.0360 USDT |
| 2024-07-15 |
0.0360 USDT |
33,496,416.8450 |
0.0357 USDT |
0.0353 USDT |
0.0359 USDT |
0.0359 USDT |
| 2024-07-14 |
0.0355 USDT |
29,738,611.8918 |
0.0353 USDT |
0.0351 USDT |
0.0354 USDT |
0.0356 USDT |
| 2024-07-13 |
0.0356 USDT |
34,878,432.5314 |
0.0356 USDT |
0.0351 USDT |
0.0356 USDT |
0.0357 USDT |
| 2024-07-12 |
0.0354 USDT |
27,904,805.9887 |
0.0355 USDT |
0.0346 USDT |
0.0353 USDT |
0.0356 USDT |
| 2024-07-11 |
0.0359 USDT |
35,181,956.9828 |
0.0361 USDT |
0.0352 USDT |
0.0357 USDT |
0.0358 USDT |
| 2024-07-10 |
0.0361 USDT |
34,232,556.3345 |
0.0363 USDT |
0.0349 USDT |
0.0358 USDT |
0.0363 USDT |
| 2024-07-09 |
0.0365 USDT |
40,994,556.0288 |
0.0362 USDT |
0.0359 USDT |
0.0363 USDT |
0.0363 USDT |
| 2024-07-08 |
0.0357 USDT |
49,052,863.3841 |
0.0354 USDT |
0.0348 USDT |
0.0352 USDT |
0.0361 USDT |
| 2024-07-07 |
0.0352 USDT |
38,412,629.0842 |
0.0351 USDT |
0.0343 USDT |
0.0351 USDT |
0.0357 USDT |
| 2024-07-06 |
0.0359 USDT |
30,300,116.2964 |
0.0363 USDT |
0.0337 USDT |
0.0343 USDT |
0.0339 USDT |
| 2024-07-05 |
0.0369 USDT |
35,209,154.4453 |
0.0383 USDT |
0.0359 USDT |
0.0362 USDT |
0.0364 USDT |
| 2024-07-04 |
0.0389 USDT |
22,448,936.5608 |
0.0391 USDT |
0.0382 USDT |
0.0387 USDT |
0.0387 USDT |
| 2024-07-03 |
0.0396 USDT |
23,251,270.5103 |
0.0401 USDT |
0.0388 USDT |
0.0394 USDT |
0.0391 USDT |
| 2024-07-02 |
0.0404 USDT |
26,944,693.1614 |
0.0405 USDT |
0.0400 USDT |
0.0402 USDT |
0.0401 USDT |
| 2024-07-01 |
0.0405 USDT |
31,199,843.2632 |
0.0406 USDT |
0.0386 USDT |
0.0398 USDT |
0.0397 USDT |
| 2024-06-30 |
0.0400 USDT |
30,101,968.5967 |
0.0396 USDT |
0.0392 USDT |
0.0395 USDT |
0.0409 USDT |
| 2024-06-29 |
0.0396 USDT |
22,565,017.3601 |
0.0398 USDT |
0.0392 USDT |
0.0393 USDT |
0.0392 USDT |
| 2024-06-28 |
0.0397 USDT |
18,381,179.9200 |
0.0398 USDT |
0.0389 USDT |
0.0396 USDT |
0.0397 USDT |
| 2024-06-27 |
0.0392 USDT |
25,907,421.2991 |
0.0392 USDT |
0.0385 USDT |
0.0392 USDT |
0.0390 USDT |
| 2024-06-26 |
0.0399 USDT |
27,444,542.2290 |
0.0393 USDT |
0.0389 USDT |
0.0392 USDT |
0.0392 USDT |