Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
0.0218 USDT |
192,788.3144 |
0.0218 USDT |
0.0199 USDT |
0.0210 USDT |
0.0220 USDT |
| 2023-08-15 |
0.0209 USDT |
52,828.8415 |
0.0206 USDT |
0.0200 USDT |
0.0205 USDT |
0.0217 USDT |
| 2023-08-14 |
0.0207 USDT |
65,235.6327 |
0.0195 USDT |
0.0187 USDT |
0.0195 USDT |
0.0206 USDT |
| 2023-08-13 |
0.0208 USDT |
13,174.6372 |
0.0210 USDT |
0.0200 USDT |
0.0205 USDT |
0.0205 USDT |
| 2023-08-12 |
0.0213 USDT |
115,149.7120 |
0.0207 USDT |
0.0190 USDT |
0.0195 USDT |
0.0205 USDT |
| 2023-08-11 |
0.0198 USDT |
37,843.0136 |
0.0197 USDT |
0.0191 USDT |
0.0191 USDT |
0.0198 USDT |
| 2023-08-10 |
0.0194 USDT |
29,368.6610 |
0.0199 USDT |
0.0185 USDT |
0.0185 USDT |
0.0187 USDT |
| 2023-08-09 |
0.0196 USDT |
573,729.3623 |
0.0202 USDT |
0.0180 USDT |
0.0196 USDT |
0.0203 USDT |
| 2023-08-08 |
0.0231 USDT |
1,967,474.0530 |
0.0245 USDT |
0.0222 USDT |
0.0225 USDT |
0.0223 USDT |
| 2023-08-07 |
0.0225 USDT |
2,399,625.2099 |
0.0223 USDT |
0.0221 USDT |
0.0224 USDT |
0.0232 USDT |
| 2023-08-06 |
0.0232 USDT |
2,810,228.8221 |
0.0238 USDT |
0.0214 USDT |
0.0223 USDT |
0.0223 USDT |
| 2023-08-05 |
0.0238 USDT |
2,853,909.3109 |
0.0241 USDT |
0.0225 USDT |
0.0236 USDT |
0.0238 USDT |
| 2023-08-04 |
0.0240 USDT |
1,912,087.8014 |
0.0242 USDT |
0.0238 USDT |
0.0240 USDT |
0.0243 USDT |
| 2023-08-03 |
0.0239 USDT |
2,669,056.4221 |
0.0239 USDT |
0.0231 USDT |
0.0238 USDT |
0.0241 USDT |
| 2023-08-02 |
0.0244 USDT |
2,336,574.0179 |
0.0243 USDT |
0.0237 USDT |
0.0240 USDT |
0.0240 USDT |
| 2023-08-01 |
0.0236 USDT |
2,078,246.3749 |
0.0233 USDT |
0.0231 USDT |
0.0232 USDT |
0.0241 USDT |
| 2023-07-31 |
0.0248 USDT |
2,220,132.5745 |
0.0248 USDT |
0.0246 USDT |
0.0248 USDT |
0.0247 USDT |
| 2023-07-30 |
0.0247 USDT |
2,336,007.4422 |
0.0246 USDT |
0.0243 USDT |
0.0245 USDT |
0.0248 USDT |
| 2023-07-29 |
0.0246 USDT |
1,889,145.4763 |
0.0246 USDT |
0.0245 USDT |
0.0246 USDT |
0.0246 USDT |
| 2023-07-28 |
0.0251 USDT |
2,174,577.6113 |
0.0246 USDT |
0.0237 USDT |
0.0248 USDT |
0.0250 USDT |
| 2023-07-27 |
0.0244 USDT |
2,452,258.1555 |
0.0242 USDT |
0.0237 USDT |
0.0242 USDT |
0.0248 USDT |
| 2023-07-26 |
0.0253 USDT |
2,202,450.4550 |
0.0256 USDT |
0.0234 USDT |
0.0249 USDT |
0.0250 USDT |
| 2023-07-25 |
0.0247 USDT |
2,342,373.0184 |
0.0263 USDT |
0.0224 USDT |
0.0244 USDT |
0.0255 USDT |
| 2023-07-24 |
0.0271 USDT |
2,238,418.6715 |
0.0284 USDT |
0.0250 USDT |
0.0264 USDT |
0.0264 USDT |
| 2023-07-23 |
0.0282 USDT |
2,420,807.0898 |
0.0282 USDT |
0.0277 USDT |
0.0282 USDT |
0.0284 USDT |
| 2023-07-22 |
0.0279 USDT |
1,746,845.5472 |
0.0276 USDT |
0.0275 USDT |
0.0277 USDT |
0.0282 USDT |
| 2023-07-21 |
0.0273 USDT |
2,109,362.4855 |
0.0274 USDT |
0.0271 USDT |
0.0272 USDT |
0.0276 USDT |
| 2023-07-20 |
0.0271 USDT |
1,160,263.1000 |
0.0272 USDT |
0.0259 USDT |
0.0262 USDT |
0.0275 USDT |
| 2023-07-19 |
0.0278 USDT |
300,154.4181 |
0.0285 USDT |
0.0267 USDT |
0.0271 USDT |
0.0272 USDT |
| 2023-07-18 |
0.0279 USDT |
209,823.7278 |
0.0284 USDT |
0.0270 USDT |
0.0284 USDT |
0.0285 USDT |
| 2023-07-17 |
0.0287 USDT |
138,057.1521 |
0.0292 USDT |
0.0281 USDT |
0.0289 USDT |
0.0289 USDT |
| 2023-07-16 |
0.0291 USDT |
768,978.7574 |
0.0291 USDT |
0.0289 USDT |
0.0290 USDT |
0.0292 USDT |
| 2023-07-15 |
0.0294 USDT |
1,282,916.2493 |
0.0302 USDT |
0.0289 USDT |
0.0291 USDT |
0.0291 USDT |
| 2023-07-14 |
0.0289 USDT |
1,084,021.5194 |
0.0285 USDT |
0.0280 USDT |
0.0286 USDT |
0.0304 USDT |
| 2023-07-13 |
0.0272 USDT |
1,587,674.4643 |
0.0267 USDT |
0.0263 USDT |
0.0268 USDT |
0.0280 USDT |
| 2023-07-12 |
0.0262 USDT |
941,389.7014 |
0.0265 USDT |
0.0257 USDT |
0.0258 USDT |
0.0258 USDT |
| 2023-07-11 |
0.0260 USDT |
1,203,973.5498 |
0.0255 USDT |
0.0254 USDT |
0.0255 USDT |
0.0259 USDT |
| 2023-07-10 |
0.0255 USDT |
929,792.3664 |
0.0255 USDT |
0.0254 USDT |
0.0255 USDT |
0.0256 USDT |
| 2023-07-09 |
0.0262 USDT |
88,415.0078 |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
0.0262 USDT |
| 2023-07-08 |
0.0261 USDT |
252,304.6712 |
0.0254 USDT |
0.0254 USDT |
0.0254 USDT |
0.0255 USDT |
| 2023-07-07 |
0.0258 USDT |
884,273.5552 |
0.0257 USDT |
0.0257 USDT |
0.0258 USDT |
0.0259 USDT |
| 2023-07-06 |
0.0258 USDT |
941,947.3664 |
0.0260 USDT |
0.0256 USDT |
0.0258 USDT |
0.0258 USDT |
| 2023-07-05 |
0.0268 USDT |
1,143,635.9004 |
0.0282 USDT |
0.0259 USDT |
0.0260 USDT |
0.0260 USDT |
| 2023-07-04 |
0.0283 USDT |
1,179,418.0038 |
0.0287 USDT |
0.0276 USDT |
0.0277 USDT |
0.0286 USDT |
| 2023-07-03 |
0.0287 USDT |
752,932.6413 |
0.0286 USDT |
0.0284 USDT |
0.0286 USDT |
0.0286 USDT |
| 2023-07-02 |
0.0271 USDT |
931,453.4373 |
0.0271 USDT |
0.0265 USDT |
0.0269 USDT |
0.0274 USDT |
| 2023-07-01 |
0.0266 USDT |
1,265,618.6006 |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
0.0271 USDT |
| 2023-06-30 |
0.0258 USDT |
799,982.5883 |
0.0257 USDT |
0.0251 USDT |
0.0256 USDT |
0.0253 USDT |
| 2023-06-29 |
0.0255 USDT |
1,186,871.0609 |
0.0254 USDT |
0.0251 USDT |
0.0253 USDT |
0.0257 USDT |
| 2023-06-28 |
0.0254 USDT |
1,178,410.5811 |
0.0251 USDT |
0.0247 USDT |
0.0248 USDT |
0.0254 USDT |