Identifier on Huobi: zkbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0326 USDT |
33,327,043.7560 |
0.0331 USDT |
0.0319 USDT |
0.0325 USDT |
0.0332 USDT |
| 2024-04-16 |
0.0340 USDT |
40,633,091.0339 |
0.0347 USDT |
0.0328 USDT |
0.0333 USDT |
0.0331 USDT |
| 2024-04-15 |
0.0349 USDT |
40,727,779.4358 |
0.0349 USDT |
0.0340 USDT |
0.0348 USDT |
0.0346 USDT |
| 2024-04-14 |
0.0341 USDT |
71,882,781.9281 |
0.0325 USDT |
0.0320 USDT |
0.0329 USDT |
0.0345 USDT |
| 2024-04-13 |
0.0367 USDT |
45,184,968.4278 |
0.0372 USDT |
0.0361 USDT |
0.0363 USDT |
0.0367 USDT |
| 2024-04-12 |
0.0407 USDT |
30,208,104.5497 |
0.0414 USDT |
0.0367 USDT |
0.0396 USDT |
0.0385 USDT |
| 2024-04-11 |
0.0411 USDT |
37,437,354.4981 |
0.0397 USDT |
0.0396 USDT |
0.0403 USDT |
0.0422 USDT |
| 2024-04-10 |
0.0402 USDT |
35,163,237.6111 |
0.0396 USDT |
0.0393 USDT |
0.0399 USDT |
0.0402 USDT |
| 2024-04-09 |
0.0402 USDT |
41,853,730.5682 |
0.0414 USDT |
0.0393 USDT |
0.0398 USDT |
0.0398 USDT |
| 2024-04-08 |
0.0423 USDT |
20,948,497.4472 |
0.0430 USDT |
0.0411 USDT |
0.0413 USDT |
0.0413 USDT |
| 2024-04-07 |
0.0402 USDT |
25,717,900.8598 |
0.0390 USDT |
0.0387 USDT |
0.0391 USDT |
0.0423 USDT |
| 2024-04-06 |
0.0386 USDT |
33,009,856.0980 |
0.0393 USDT |
0.0369 USDT |
0.0385 USDT |
0.0385 USDT |
| 2024-04-05 |
0.0391 USDT |
25,276,783.1917 |
0.0393 USDT |
0.0378 USDT |
0.0390 USDT |
0.0393 USDT |
| 2024-04-04 |
0.0407 USDT |
27,401,040.9085 |
0.0411 USDT |
0.0396 USDT |
0.0398 USDT |
0.0397 USDT |
| 2024-04-03 |
0.0413 USDT |
37,335,910.5540 |
0.0409 USDT |
0.0385 USDT |
0.0393 USDT |
0.0419 USDT |
| 2024-04-02 |
0.0408 USDT |
49,738,136.6342 |
0.0417 USDT |
0.0399 USDT |
0.0407 USDT |
0.0410 USDT |
| 2024-04-01 |
0.0424 USDT |
29,272,168.0864 |
0.0433 USDT |
0.0414 USDT |
0.0417 USDT |
0.0415 USDT |
| 2024-03-31 |
0.0432 USDT |
29,672,219.2006 |
0.0437 USDT |
0.0425 USDT |
0.0430 USDT |
0.0433 USDT |
| 2024-03-30 |
0.0441 USDT |
22,764,002.9209 |
0.0437 USDT |
0.0433 USDT |
0.0437 USDT |
0.0447 USDT |
| 2024-03-29 |
0.0454 USDT |
28,257,177.4823 |
0.0455 USDT |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
| 2024-03-28 |
0.0457 USDT |
27,350,903.5990 |
0.0443 USDT |
0.0440 USDT |
0.0451 USDT |
0.0464 USDT |
| 2024-03-27 |
0.0446 USDT |
37,253,312.0777 |
0.0441 USDT |
0.0422 USDT |
0.0442 USDT |
0.0441 USDT |
| 2024-03-26 |
0.0443 USDT |
28,397,016.8921 |
0.0447 USDT |
0.0421 USDT |
0.0441 USDT |
0.0452 USDT |
| 2024-03-25 |
0.0449 USDT |
29,599,659.5652 |
0.0454 USDT |
0.0430 USDT |
0.0437 USDT |
0.0451 USDT |
| 2024-03-24 |
0.0448 USDT |
31,170,967.2055 |
0.0444 USDT |
0.0437 USDT |
0.0443 USDT |
0.0450 USDT |
| 2024-03-23 |
0.0425 USDT |
33,085,568.3326 |
0.0418 USDT |
0.0415 USDT |
0.0421 USDT |
0.0434 USDT |
| 2024-03-22 |
0.0422 USDT |
44,390,780.1645 |
0.0422 USDT |
0.0415 USDT |
0.0420 USDT |
0.0418 USDT |
| 2024-03-21 |
0.0442 USDT |
35,814,256.2477 |
0.0447 USDT |
0.0422 USDT |
0.0425 USDT |
0.0424 USDT |
| 2024-03-20 |
0.0431 USDT |
43,374,614.7520 |
0.0440 USDT |
0.0408 USDT |
0.0423 USDT |
0.0422 USDT |
| 2024-03-19 |
0.0437 USDT |
47,818,897.6115 |
0.0442 USDT |
0.0422 USDT |
0.0431 USDT |
0.0438 USDT |
| 2024-03-18 |
0.0448 USDT |
47,945,014.9791 |
0.0467 USDT |
0.0419 USDT |
0.0442 USDT |
0.0441 USDT |
| 2024-03-17 |
0.0486 USDT |
40,218,970.7501 |
0.0518 USDT |
0.0450 USDT |
0.0471 USDT |
0.0472 USDT |
| 2024-03-16 |
0.0504 USDT |
29,641,602.6256 |
0.0527 USDT |
0.0490 USDT |
0.0499 USDT |
0.0495 USDT |
| 2024-03-15 |
0.0510 USDT |
45,709,399.7255 |
0.0554 USDT |
0.0476 USDT |
0.0493 USDT |
0.0509 USDT |
| 2024-03-14 |
0.0585 USDT |
37,578,766.7628 |
0.0617 USDT |
0.0471 USDT |
0.0562 USDT |
0.0559 USDT |
| 2024-03-13 |
0.0534 USDT |
33,620,997.0402 |
0.0552 USDT |
0.0514 USDT |
0.0525 USDT |
0.0555 USDT |
| 2024-03-12 |
0.0518 USDT |
36,711,231.1015 |
0.0499 USDT |
0.0480 USDT |
0.0493 USDT |
0.0535 USDT |
| 2024-03-11 |
0.0468 USDT |
47,344,286.8145 |
0.0447 USDT |
0.0443 USDT |
0.0450 USDT |
0.0495 USDT |
| 2024-03-10 |
0.0442 USDT |
24,417,503.5863 |
0.0439 USDT |
0.0422 USDT |
0.0439 USDT |
0.0444 USDT |
| 2024-03-09 |
0.0427 USDT |
36,655,028.4483 |
0.0405 USDT |
0.0405 USDT |
0.0413 USDT |
0.0429 USDT |
| 2024-03-08 |
0.0413 USDT |
47,214,006.8221 |
0.0418 USDT |
0.0400 USDT |
0.0404 USDT |
0.0405 USDT |
| 2024-03-07 |
0.0402 USDT |
36,667,240.1790 |
0.0402 USDT |
0.0384 USDT |
0.0393 USDT |
0.0414 USDT |
| 2024-03-06 |
0.0400 USDT |
57,945,313.9127 |
0.0415 USDT |
0.0386 USDT |
0.0394 USDT |
0.0393 USDT |
| 2024-03-05 |
0.0416 USDT |
52,126,527.9732 |
0.0430 USDT |
0.0380 USDT |
0.0412 USDT |
0.0412 USDT |
| 2024-03-04 |
0.0430 USDT |
49,805,449.2990 |
0.0435 USDT |
0.0415 USDT |
0.0423 USDT |
0.0423 USDT |
| 2024-03-03 |
0.0431 USDT |
32,854,377.7545 |
0.0440 USDT |
0.0400 USDT |
0.0431 USDT |
0.0433 USDT |
| 2024-03-02 |
0.0440 USDT |
39,564,507.1339 |
0.0426 USDT |
0.0422 USDT |
0.0430 USDT |
0.0434 USDT |
| 2024-03-01 |
0.0430 USDT |
45,292,070.2647 |
0.0440 USDT |
0.0410 USDT |
0.0420 USDT |
0.0425 USDT |
| 2024-02-29 |
0.0440 USDT |
61,844,642.8409 |
0.0451 USDT |
0.0426 USDT |
0.0434 USDT |
0.0442 USDT |
| 2024-02-28 |
0.0446 USDT |
35,687,109.1184 |
0.0443 USDT |
0.0435 USDT |
0.0442 USDT |
0.0447 USDT |