Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
0.0265 USDT |
1,621,529.4006 |
0.0282 USDT |
0.0251 USDT |
0.0254 USDT |
0.0261 USDT |
| 2023-05-07 |
0.0270 USDT |
1,242,497.3224 |
0.0266 USDT |
0.0261 USDT |
0.0265 USDT |
0.0281 USDT |
| 2023-05-06 |
0.0264 USDT |
1,869,627.2870 |
0.0278 USDT |
0.0238 USDT |
0.0242 USDT |
0.0244 USDT |
| 2023-05-05 |
0.0276 USDT |
1,358,810.3141 |
0.0282 USDT |
0.0261 USDT |
0.0266 USDT |
0.0270 USDT |
| 2023-05-04 |
0.0277 USDT |
1,304,932.8130 |
0.0269 USDT |
0.0269 USDT |
0.0270 USDT |
0.0282 USDT |
| 2023-05-03 |
0.0268 USDT |
2,450,367.0522 |
0.0270 USDT |
0.0249 USDT |
0.0252 USDT |
0.0269 USDT |
| 2023-05-02 |
0.0275 USDT |
1,337,308.6079 |
0.0281 USDT |
0.0268 USDT |
0.0270 USDT |
0.0270 USDT |
| 2023-05-01 |
0.0286 USDT |
1,087,143.5517 |
0.0289 USDT |
0.0280 USDT |
0.0283 USDT |
0.0282 USDT |
| 2023-04-30 |
0.0297 USDT |
1,123,070.4873 |
0.0313 USDT |
0.0289 USDT |
0.0290 USDT |
0.0290 USDT |
| 2023-04-29 |
0.0311 USDT |
843,988.6132 |
0.0312 USDT |
0.0307 USDT |
0.0307 USDT |
0.0314 USDT |
| 2023-04-28 |
0.0297 USDT |
1,332,181.7410 |
0.0289 USDT |
0.0287 USDT |
0.0289 USDT |
0.0311 USDT |
| 2023-04-27 |
0.0293 USDT |
731,249.5133 |
0.0297 USDT |
0.0290 USDT |
0.0290 USDT |
0.0290 USDT |
| 2023-04-26 |
0.0290 USDT |
940,053.0773 |
0.0290 USDT |
0.0286 USDT |
0.0289 USDT |
0.0297 USDT |
| 2023-04-25 |
0.0294 USDT |
758,016.3394 |
0.0294 USDT |
0.0292 USDT |
0.0292 USDT |
0.0295 USDT |
| 2023-04-24 |
0.0299 USDT |
858,758.0415 |
0.0298 USDT |
0.0291 USDT |
0.0298 USDT |
0.0298 USDT |
| 2023-04-23 |
0.0280 USDT |
727,759.9349 |
0.0281 USDT |
0.0277 USDT |
0.0279 USDT |
0.0280 USDT |
| 2023-04-22 |
0.0283 USDT |
895,581.0695 |
0.0284 USDT |
0.0276 USDT |
0.0280 USDT |
0.0280 USDT |
| 2023-04-21 |
0.0289 USDT |
852,454.4700 |
0.0296 USDT |
0.0283 USDT |
0.0284 USDT |
0.0284 USDT |
| 2023-04-20 |
0.0296 USDT |
1,157,845.4831 |
0.0292 USDT |
0.0290 USDT |
0.0292 USDT |
0.0297 USDT |
| 2023-04-19 |
0.0306 USDT |
1,303,552.5318 |
0.0315 USDT |
0.0289 USDT |
0.0297 USDT |
0.0292 USDT |
| 2023-04-18 |
0.0306 USDT |
932,729.8670 |
0.0301 USDT |
0.0297 USDT |
0.0298 USDT |
0.0314 USDT |
| 2023-04-17 |
0.0315 USDT |
894,266.1924 |
0.0333 USDT |
0.0298 USDT |
0.0301 USDT |
0.0301 USDT |
| 2023-04-16 |
0.0340 USDT |
742,920.0325 |
0.0342 USDT |
0.0332 USDT |
0.0335 USDT |
0.0334 USDT |
| 2023-04-15 |
0.0348 USDT |
944,244.4722 |
0.0355 USDT |
0.0339 USDT |
0.0342 USDT |
0.0342 USDT |
| 2023-04-14 |
0.0353 USDT |
1,007,253.4256 |
0.0360 USDT |
0.0343 USDT |
0.0349 USDT |
0.0353 USDT |
| 2023-04-13 |
0.0357 USDT |
753,490.5698 |
0.0354 USDT |
0.0350 USDT |
0.0353 USDT |
0.0361 USDT |
| 2023-04-12 |
0.0362 USDT |
814,208.2120 |
0.0369 USDT |
0.0352 USDT |
0.0357 USDT |
0.0357 USDT |
| 2023-04-11 |
0.0371 USDT |
823,635.6527 |
0.0374 USDT |
0.0362 USDT |
0.0366 USDT |
0.0370 USDT |
| 2023-04-10 |
0.0373 USDT |
853,897.9731 |
0.0384 USDT |
0.0368 USDT |
0.0372 USDT |
0.0374 USDT |
| 2023-04-09 |
0.0383 USDT |
687,679.6339 |
0.0381 USDT |
0.0379 USDT |
0.0380 USDT |
0.0388 USDT |
| 2023-04-08 |
0.0377 USDT |
767,033.7550 |
0.0381 USDT |
0.0373 USDT |
0.0375 USDT |
0.0381 USDT |
| 2023-04-07 |
0.0366 USDT |
875,611.4866 |
0.0362 USDT |
0.0355 USDT |
0.0357 USDT |
0.0382 USDT |
| 2023-04-06 |
0.0376 USDT |
919,052.7406 |
0.0387 USDT |
0.0360 USDT |
0.0365 USDT |
0.0364 USDT |
| 2023-04-05 |
0.0426 USDT |
1,598,549.7969 |
0.0494 USDT |
0.0384 USDT |
0.0396 USDT |
0.0399 USDT |
| 2023-04-04 |
0.0481 USDT |
933,505.8955 |
0.0482 USDT |
0.0460 USDT |
0.0464 USDT |
0.0495 USDT |
| 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 |