Identifier on Huobi: zkbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0452 USDT |
45,636,527.6498 |
0.0459 USDT |
0.0438 USDT |
0.0444 USDT |
0.0441 USDT |
| 2024-02-26 |
0.0457 USDT |
24,986,819.3196 |
0.0457 USDT |
0.0451 USDT |
0.0457 USDT |
0.0461 USDT |
| 2024-02-25 |
0.0459 USDT |
17,953,951.9859 |
0.0464 USDT |
0.0447 USDT |
0.0458 USDT |
0.0457 USDT |
| 2024-02-24 |
0.0467 USDT |
22,088,681.2672 |
0.0461 USDT |
0.0453 USDT |
0.0463 USDT |
0.0468 USDT |
| 2024-02-23 |
0.0461 USDT |
24,167,281.3321 |
0.0484 USDT |
0.0430 USDT |
0.0456 USDT |
0.0456 USDT |
| 2024-02-22 |
0.0476 USDT |
27,896,979.0108 |
0.0456 USDT |
0.0453 USDT |
0.0459 USDT |
0.0481 USDT |
| 2024-02-21 |
0.0450 USDT |
27,085,333.2826 |
0.0444 USDT |
0.0437 USDT |
0.0443 USDT |
0.0456 USDT |
| 2024-02-20 |
0.0442 USDT |
34,212,730.1734 |
0.0445 USDT |
0.0436 USDT |
0.0440 USDT |
0.0441 USDT |
| 2024-02-19 |
0.0446 USDT |
28,061,033.7240 |
0.0459 USDT |
0.0436 USDT |
0.0440 USDT |
0.0439 USDT |
| 2024-02-18 |
0.0453 USDT |
22,731,509.2226 |
0.0459 USDT |
0.0445 USDT |
0.0452 USDT |
0.0453 USDT |
| 2024-02-17 |
0.0459 USDT |
19,913,680.2864 |
0.0456 USDT |
0.0445 USDT |
0.0454 USDT |
0.0453 USDT |
| 2024-02-16 |
0.0480 USDT |
30,979,820.9785 |
0.0491 USDT |
0.0453 USDT |
0.0458 USDT |
0.0457 USDT |
| 2024-02-15 |
0.0477 USDT |
25,777,435.2369 |
0.0463 USDT |
0.0460 USDT |
0.0466 USDT |
0.0490 USDT |
| 2024-02-14 |
0.0460 USDT |
23,839,063.1836 |
0.0448 USDT |
0.0442 USDT |
0.0449 USDT |
0.0465 USDT |
| 2024-02-13 |
0.0460 USDT |
23,311,509.3746 |
0.0465 USDT |
0.0430 USDT |
0.0452 USDT |
0.0454 USDT |
| 2024-02-12 |
0.0461 USDT |
24,301,803.5714 |
0.0462 USDT |
0.0431 USDT |
0.0459 USDT |
0.0465 USDT |
| 2024-02-11 |
0.0464 USDT |
17,053,149.4887 |
0.0463 USDT |
0.0457 USDT |
0.0461 USDT |
0.0462 USDT |
| 2024-02-10 |
0.0468 USDT |
20,633,566.5238 |
0.0464 USDT |
0.0424 USDT |
0.0464 USDT |
0.0462 USDT |
| 2024-02-09 |
0.0469 USDT |
18,265,937.3077 |
0.0475 USDT |
0.0441 USDT |
0.0460 USDT |
0.0484 USDT |
| 2024-02-08 |
0.0472 USDT |
18,985,091.3972 |
0.0479 USDT |
0.0459 USDT |
0.0472 USDT |
0.0472 USDT |
| 2024-02-07 |
0.0487 USDT |
10,406,111.8306 |
0.0482 USDT |
0.0458 USDT |
0.0472 USDT |
0.0470 USDT |
| 2024-02-06 |
0.0493 USDT |
16,212,710.0073 |
0.0502 USDT |
0.0475 USDT |
0.0478 USDT |
0.0477 USDT |
| 2024-02-05 |
0.0501 USDT |
19,414,830.4476 |
0.0495 USDT |
0.0491 USDT |
0.0499 USDT |
0.0499 USDT |
| 2024-02-04 |
0.0507 USDT |
11,241,219.1819 |
0.0508 USDT |
0.0458 USDT |
0.0501 USDT |
0.0500 USDT |
| 2024-02-03 |
0.0511 USDT |
20,874,194.0553 |
0.0516 USDT |
0.0500 USDT |
0.0509 USDT |
0.0509 USDT |
| 2024-02-02 |
0.0515 USDT |
26,758,810.5046 |
0.0525 USDT |
0.0500 USDT |
0.0512 USDT |
0.0515 USDT |
| 2024-02-01 |
0.0520 USDT |
25,421,350.0997 |
0.0519 USDT |
0.0500 USDT |
0.0515 USDT |
0.0519 USDT |
| 2024-01-31 |
0.0538 USDT |
20,226,592.2555 |
0.0526 USDT |
0.0517 USDT |
0.0529 USDT |
0.0520 USDT |
| 2024-01-30 |
0.0570 USDT |
24,672,820.7788 |
0.0592 USDT |
0.0560 USDT |
0.0562 USDT |
0.0562 USDT |
| 2024-01-29 |
0.0592 USDT |
17,648,920.9363 |
0.0578 USDT |
0.0578 USDT |
0.0587 USDT |
0.0595 USDT |
| 2024-01-28 |
0.0584 USDT |
20,586,008.9602 |
0.0613 USDT |
0.0556 USDT |
0.0569 USDT |
0.0585 USDT |
| 2024-01-27 |
0.0583 USDT |
20,545,673.6769 |
0.0576 USDT |
0.0559 USDT |
0.0576 USDT |
0.0607 USDT |
| 2024-01-26 |
0.0606 USDT |
23,840,230.2259 |
0.0603 USDT |
0.0565 USDT |
0.0587 USDT |
0.0606 USDT |
| 2024-01-25 |
0.0656 USDT |
19,369,090.9077 |
0.0726 USDT |
0.0604 USDT |
0.0614 USDT |
0.0611 USDT |
| 2024-01-24 |
0.0663 USDT |
22,555,675.2957 |
0.0629 USDT |
0.0620 USDT |
0.0625 USDT |
0.0682 USDT |
| 2024-01-23 |
0.0628 USDT |
28,040,338.0642 |
0.0624 USDT |
0.0621 USDT |
0.0622 USDT |
0.0629 USDT |
| 2024-01-22 |
0.0664 USDT |
78,292,408.1887 |
0.0667 USDT |
0.0621 USDT |
0.0624 USDT |
0.0624 USDT |
| 2024-01-21 |
0.0628 USDT |
11,078,252.9100 |
0.0628 USDT |
0.0621 USDT |
0.0623 USDT |
0.0632 USDT |
| 2024-01-20 |
0.0638 USDT |
32,775,698.6697 |
0.0642 USDT |
0.0619 USDT |
0.0621 USDT |
0.0627 USDT |
| 2024-01-19 |
0.0599 USDT |
131,268,239.4385 |
0.0586 USDT |
0.0570 USDT |
0.0580 USDT |
0.0657 USDT |
| 2024-01-18 |
0.0610 USDT |
35,761,905.4353 |
0.0623 USDT |
0.0501 USDT |
0.0594 USDT |
0.0595 USDT |
| 2024-01-17 |
0.0670 USDT |
15,594,881.8198 |
0.0673 USDT |
0.0629 USDT |
0.0641 USDT |
0.0657 USDT |
| 2024-01-16 |
0.0724 USDT |
11,517,182.9375 |
0.0200 USDT |
0.0200 USDT |
0.0704 USDT |
0.0703 USDT |