Identifier on Huobi: zkbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |