Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0460 USDT |
918,338.7234 |
0.0424 USDT |
0.0415 USDT |
0.0421 USDT |
0.0483 USDT |
| 2023-04-02 |
0.0448 USDT |
1,152,899.1425 |
0.0435 USDT |
0.0410 USDT |
0.0419 USDT |
0.0456 USDT |
| 2023-04-01 |
0.0410 USDT |
1,162,659.0998 |
0.0418 USDT |
0.0399 USDT |
0.0403 USDT |
0.0436 USDT |
| 2023-03-31 |
0.0438 USDT |
1,543,311.8474 |
0.0416 USDT |
0.0407 USDT |
0.0413 USDT |
0.0425 USDT |
| 2023-03-30 |
0.0411 USDT |
1,019,308.6852 |
0.0380 USDT |
0.0378 USDT |
0.0380 USDT |
0.0422 USDT |
| 2023-03-29 |
0.0383 USDT |
824,219.6973 |
0.0379 USDT |
0.0378 USDT |
0.0379 USDT |
0.0389 USDT |
| 2023-03-28 |
0.0379 USDT |
734,813.6602 |
0.0383 USDT |
0.0375 USDT |
0.0378 USDT |
0.0379 USDT |
| 2023-03-27 |
0.0385 USDT |
831,931.8080 |
0.0392 USDT |
0.0377 USDT |
0.0378 USDT |
0.0386 USDT |
| 2023-03-26 |
0.0388 USDT |
748,468.6241 |
0.0396 USDT |
0.0377 USDT |
0.0381 USDT |
0.0396 USDT |
| 2023-03-25 |
0.0392 USDT |
858,727.3831 |
0.0396 USDT |
0.0377 USDT |
0.0388 USDT |
0.0399 USDT |
| 2023-03-24 |
0.0396 USDT |
1,220,758.0813 |
0.0395 USDT |
0.0360 USDT |
0.0382 USDT |
0.0397 USDT |
| 2023-03-23 |
0.0404 USDT |
1,009,813.0007 |
0.0416 USDT |
0.0357 USDT |
0.0393 USDT |
0.0405 USDT |
| 2023-03-22 |
0.0425 USDT |
801,891.1629 |
0.0398 USDT |
0.0382 USDT |
0.0402 USDT |
0.0403 USDT |
| 2023-03-21 |
0.0400 USDT |
877,080.6224 |
0.0405 USDT |
0.0350 USDT |
0.0388 USDT |
0.0409 USDT |
| 2023-03-20 |
0.0422 USDT |
796,851.7145 |
0.0419 USDT |
0.0393 USDT |
0.0399 USDT |
0.0399 USDT |
| 2023-03-19 |
0.0405 USDT |
951,540.4559 |
0.0413 USDT |
0.0380 USDT |
0.0392 USDT |
0.0420 USDT |
| 2023-03-18 |
0.0428 USDT |
1,010,305.9880 |
0.0452 USDT |
0.0393 USDT |
0.0412 USDT |
0.0412 USDT |
| 2023-03-17 |
0.0441 USDT |
729,966.5716 |
0.0431 USDT |
0.0423 USDT |
0.0429 USDT |
0.0468 USDT |
| 2023-03-16 |
0.0470 USDT |
740,784.3507 |
0.0493 USDT |
0.0423 USDT |
0.0445 USDT |
0.0433 USDT |
| 2023-03-15 |
0.0496 USDT |
781,748.3637 |
0.0472 USDT |
0.0466 USDT |
0.0471 USDT |
0.0481 USDT |
| 2023-03-14 |
0.0462 USDT |
674,402.9942 |
0.0448 USDT |
0.0431 USDT |
0.0448 USDT |
0.0471 USDT |
| 2023-03-13 |
0.0433 USDT |
714,253.8813 |
0.0426 USDT |
0.0403 USDT |
0.0426 USDT |
0.0453 USDT |
| 2023-03-12 |
0.0420 USDT |
745,393.8212 |
0.0421 USDT |
0.0403 USDT |
0.0415 USDT |
0.0424 USDT |
| 2023-03-11 |
0.0414 USDT |
808,422.6297 |
0.0413 USDT |
0.0403 USDT |
0.0407 USDT |
0.0421 USDT |
| 2023-03-10 |
0.0431 USDT |
875,622.3230 |
0.0451 USDT |
0.0412 USDT |
0.0414 USDT |
0.0414 USDT |
| 2023-03-09 |
0.0469 USDT |
626,277.3156 |
0.0470 USDT |
0.0452 USDT |
0.0466 USDT |
0.0452 USDT |
| 2023-03-08 |
0.0501 USDT |
602,674.9100 |
0.0514 USDT |
0.0490 USDT |
0.0492 USDT |
0.0492 USDT |
| 2023-03-07 |
0.0514 USDT |
580,736.5628 |
0.0504 USDT |
0.0500 USDT |
0.0501 USDT |
0.0525 USDT |
| 2023-03-06 |
0.0523 USDT |
889,198.3366 |
0.0547 USDT |
0.0480 USDT |
0.0504 USDT |
0.0505 USDT |
| 2023-03-05 |
0.0517 USDT |
677,314.2917 |
0.0496 USDT |
0.0494 USDT |
0.0496 USDT |
0.0547 USDT |
| 2023-03-04 |
0.0494 USDT |
549,638.5473 |
0.0491 USDT |
0.0489 USDT |
0.0491 USDT |
0.0496 USDT |
| 2023-03-03 |
0.0488 USDT |
1,017,411.3029 |
0.0508 USDT |
0.0470 USDT |
0.0474 USDT |
0.0497 USDT |
| 2023-03-02 |
0.0479 USDT |
679,201.3640 |
0.0481 USDT |
0.0468 USDT |
0.0470 USDT |
0.0493 USDT |
| 2023-03-01 |
0.0481 USDT |
787,699.8342 |
0.0506 USDT |
0.0453 USDT |
0.0467 USDT |
0.0479 USDT |
| 2023-02-28 |
0.0517 USDT |
605,164.6499 |
0.0519 USDT |
0.0503 USDT |
0.0510 USDT |
0.0512 USDT |
| 2023-02-27 |
0.0537 USDT |
660,300.9949 |
0.0577 USDT |
0.0480 USDT |
0.0507 USDT |
0.0510 USDT |
| 2023-02-26 |
0.0531 USDT |
734,151.5027 |
0.0501 USDT |
0.0496 USDT |
0.0497 USDT |
0.0577 USDT |
| 2023-02-25 |
0.0511 USDT |
805,225.7522 |
0.0495 USDT |
0.0494 USDT |
0.0501 USDT |
0.0507 USDT |
| 2023-02-24 |
0.0519 USDT |
834,826.0306 |
0.0560 USDT |
0.0460 USDT |
0.0465 USDT |
0.0465 USDT |
| 2023-02-23 |
0.0526 USDT |
628,648.0906 |
0.0503 USDT |
0.0503 USDT |
0.0508 USDT |
0.0525 USDT |
| 2023-02-22 |
0.0521 USDT |
872,796.2177 |
0.0517 USDT |
0.0500 USDT |
0.0502 USDT |
0.0502 USDT |
| 2023-02-21 |
0.0595 USDT |
1,026,046.6141 |
0.0601 USDT |
0.0551 USDT |
0.0571 USDT |
0.0554 USDT |
| 2023-02-20 |
0.0696 USDT |
1,228,368.4279 |
0.0730 USDT |
0.0580 USDT |
0.0646 USDT |
0.0645 USDT |
| 2023-02-19 |
0.0672 USDT |
646,714.9449 |
0.0604 USDT |
0.0604 USDT |
0.0604 USDT |
0.0721 USDT |
| 2023-02-18 |
0.0600 USDT |
255,971.3712 |
0.0600 USDT |
0.0573 USDT |
0.0589 USDT |
0.0604 USDT |
| 2023-02-17 |
0.0617 USDT |
1,225,932.3970 |
0.0626 USDT |
0.0544 USDT |
0.0600 USDT |
0.0600 USDT |
| 2023-02-16 |
0.0645 USDT |
1,073,985.3910 |
0.0653 USDT |
0.0581 USDT |
0.0626 USDT |
0.0647 USDT |
| 2023-02-15 |
0.0591 USDT |
1,719,425.8662 |
0.0625 USDT |
0.0492 USDT |
0.0580 USDT |
0.0653 USDT |
| 2023-02-14 |
0.0664 USDT |
1,975,493.5754 |
0.0616 USDT |
0.0555 USDT |
0.0582 USDT |
0.0631 USDT |
| 2023-02-13 |
0.0523 USDT |
2,633,103.0314 |
0.0594 USDT |
0.0446 USDT |
0.0480 USDT |
0.0548 USDT |