Identifier on Huobi: zkbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.0454 USDT |
23,385,806.4811 |
0.0459 USDT |
0.0446 USDT |
0.0453 USDT |
0.0454 USDT |
| 2024-06-05 |
0.0457 USDT |
25,491,404.1711 |
0.0460 USDT |
0.0445 USDT |
0.0452 USDT |
0.0461 USDT |
| 2024-06-04 |
0.0460 USDT |
25,525,998.5355 |
0.0461 USDT |
0.0446 USDT |
0.0459 USDT |
0.0460 USDT |
| 2024-06-03 |
0.0458 USDT |
26,241,855.3558 |
0.0458 USDT |
0.0427 USDT |
0.0449 USDT |
0.0458 USDT |
| 2024-06-02 |
0.0452 USDT |
24,749,590.6439 |
0.0455 USDT |
0.0447 USDT |
0.0449 USDT |
0.0458 USDT |
| 2024-06-01 |
0.0459 USDT |
28,801,631.6688 |
0.0454 USDT |
0.0452 USDT |
0.0455 USDT |
0.0456 USDT |
| 2024-05-31 |
0.0453 USDT |
22,231,704.5541 |
0.0455 USDT |
0.0449 USDT |
0.0453 USDT |
0.0453 USDT |
| 2024-05-30 |
0.0453 USDT |
26,435,509.0497 |
0.0452 USDT |
0.0450 USDT |
0.0451 USDT |
0.0453 USDT |
| 2024-05-29 |
0.0451 USDT |
29,815,024.7383 |
0.0450 USDT |
0.0448 USDT |
0.0450 USDT |
0.0451 USDT |
| 2024-05-28 |
0.0450 USDT |
35,267,800.3900 |
0.0448 USDT |
0.0445 USDT |
0.0450 USDT |
0.0449 USDT |
| 2024-05-27 |
0.0453 USDT |
19,049,413.1944 |
0.0453 USDT |
0.0449 USDT |
0.0453 USDT |
0.0453 USDT |
| 2024-05-26 |
0.0455 USDT |
20,872,156.8592 |
0.0458 USDT |
0.0449 USDT |
0.0454 USDT |
0.0453 USDT |
| 2024-05-25 |
0.0456 USDT |
28,955,728.0670 |
0.0458 USDT |
0.0451 USDT |
0.0454 USDT |
0.0456 USDT |
| 2024-05-24 |
0.0465 USDT |
30,208,295.8985 |
0.0467 USDT |
0.0460 USDT |
0.0462 USDT |
0.0462 USDT |
| 2024-05-23 |
0.0454 USDT |
30,276,524.8871 |
0.0452 USDT |
0.0450 USDT |
0.0454 USDT |
0.0456 USDT |
| 2024-05-22 |
0.0465 USDT |
33,146,137.0688 |
0.0470 USDT |
0.0440 USDT |
0.0457 USDT |
0.0456 USDT |
| 2024-05-21 |
0.0473 USDT |
48,158,052.4985 |
0.0463 USDT |
0.0460 USDT |
0.0465 USDT |
0.0471 USDT |
| 2024-05-20 |
0.0461 USDT |
17,085,989.4481 |
0.0466 USDT |
0.0457 USDT |
0.0460 USDT |
0.0459 USDT |
| 2024-05-19 |
0.0473 USDT |
20,061,454.2525 |
0.0472 USDT |
0.0448 USDT |
0.0457 USDT |
0.0478 USDT |
| 2024-05-18 |
0.0464 USDT |
20,298,642.0759 |
0.0463 USDT |
0.0458 USDT |
0.0460 USDT |
0.0459 USDT |
| 2024-05-17 |
0.0463 USDT |
26,244,588.2809 |
0.0456 USDT |
0.0455 USDT |
0.0459 USDT |
0.0470 USDT |
| 2024-05-16 |
0.0457 USDT |
34,516,440.6621 |
0.0458 USDT |
0.0446 USDT |
0.0453 USDT |
0.0453 USDT |
| 2024-05-15 |
0.0455 USDT |
33,891,379.3998 |
0.0454 USDT |
0.0447 USDT |
0.0451 USDT |
0.0458 USDT |
| 2024-05-14 |
0.0459 USDT |
24,028,910.9400 |
0.0463 USDT |
0.0451 USDT |
0.0456 USDT |
0.0453 USDT |
| 2024-05-13 |
0.0466 USDT |
27,665,198.7815 |
0.0468 USDT |
0.0459 USDT |
0.0467 USDT |
0.0465 USDT |
| 2024-05-12 |
0.0473 USDT |
21,814,200.7624 |
0.0478 USDT |
0.0461 USDT |
0.0469 USDT |
0.0469 USDT |
| 2024-05-11 |
0.0479 USDT |
21,296,771.2689 |
0.0480 USDT |
0.0462 USDT |
0.0473 USDT |
0.0478 USDT |
| 2024-05-10 |
0.0478 USDT |
26,864,728.4161 |
0.0482 USDT |
0.0465 USDT |
0.0474 USDT |
0.0480 USDT |
| 2024-05-09 |
0.0479 USDT |
27,122,276.0056 |
0.0480 USDT |
0.0466 USDT |
0.0472 USDT |
0.0485 USDT |
| 2024-05-08 |
0.0469 USDT |
31,353,201.7878 |
0.0469 USDT |
0.0462 USDT |
0.0467 USDT |
0.0476 USDT |
| 2024-05-07 |
0.0468 USDT |
20,274,702.3975 |
0.0465 USDT |
0.0461 USDT |
0.0466 USDT |
0.0470 USDT |