Identifier on Huobi: zkbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0407 USDT |
38,664,464.6698 |
0.0413 USDT |
0.0387 USDT |
0.0407 USDT |
0.0391 USDT |
| 2024-06-24 |
0.0415 USDT |
42,411,131.9483 |
0.0421 USDT |
0.0408 USDT |
0.0413 USDT |
0.0412 USDT |
| 2024-06-23 |
0.0420 USDT |
23,827,048.5350 |
0.0420 USDT |
0.0409 USDT |
0.0421 USDT |
0.0423 USDT |
| 2024-06-22 |
0.0420 USDT |
26,336,815.8299 |
0.0419 USDT |
0.0414 USDT |
0.0419 USDT |
0.0419 USDT |
| 2024-06-21 |
0.0421 USDT |
41,039,515.8319 |
0.0423 USDT |
0.0410 USDT |
0.0419 USDT |
0.0419 USDT |
| 2024-06-20 |
0.0425 USDT |
33,407,558.1465 |
0.0422 USDT |
0.0414 USDT |
0.0421 USDT |
0.0423 USDT |
| 2024-06-19 |
0.0421 USDT |
35,565,676.4006 |
0.0421 USDT |
0.0414 USDT |
0.0422 USDT |
0.0424 USDT |
| 2024-06-18 |
0.0422 USDT |
34,074,520.7130 |
0.0430 USDT |
0.0412 USDT |
0.0417 USDT |
0.0420 USDT |
| 2024-06-17 |
0.0431 USDT |
31,836,566.3201 |
0.0434 USDT |
0.0424 USDT |
0.0431 USDT |
0.0432 USDT |
| 2024-06-16 |
0.0432 USDT |
19,146,426.0766 |
0.0432 USDT |
0.0432 USDT |
0.0433 USDT |
0.0432 USDT |
| 2024-06-15 |
0.0434 USDT |
29,703,193.0683 |
0.0433 USDT |
0.0426 USDT |
0.0433 USDT |
0.0431 USDT |
| 2024-06-14 |
0.0434 USDT |
29,278,685.3606 |
0.0434 USDT |
0.0428 USDT |
0.0434 USDT |
0.0432 USDT |
| 2024-06-13 |
0.0440 USDT |
30,088,816.4163 |
0.0457 USDT |
0.0433 USDT |
0.0439 USDT |
0.0437 USDT |
| 2024-06-12 |
0.0451 USDT |
39,576,714.6331 |
0.0440 USDT |
0.0435 USDT |
0.0440 USDT |
0.0458 USDT |
| 2024-06-11 |
0.0440 USDT |
35,136,392.5772 |
0.0439 USDT |
0.0433 USDT |
0.0439 USDT |
0.0440 USDT |
| 2024-06-10 |
0.0440 USDT |
18,170,725.7518 |
0.0441 USDT |
0.0435 USDT |
0.0439 USDT |
0.0438 USDT |
| 2024-06-09 |
0.0442 USDT |
24,805,673.0298 |
0.0445 USDT |
0.0436 USDT |
0.0441 USDT |
0.0440 USDT |
| 2024-06-08 |
0.0442 USDT |
29,565,670.9995 |
0.0439 USDT |
0.0434 USDT |
0.0442 USDT |
0.0442 USDT |
| 2024-06-07 |
0.0448 USDT |
33,032,126.1057 |
0.0451 USDT |
0.0430 USDT |
0.0441 USDT |
0.0439 USDT |