Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.0605 USDT |
3,488,395.5749 |
0.0585 USDT |
0.0480 USDT |
0.0518 USDT |
0.0590 USDT |
| 2023-02-11 |
0.0427 USDT |
3,791,411.5295 |
0.0342 USDT |
0.0300 USDT |
0.0305 USDT |
0.0549 USDT |
| 2023-02-10 |
0.0266 USDT |
4,443,243.8444 |
0.0215 USDT |
0.0215 USDT |
0.0215 USDT |
0.0374 USDT |
| 2023-02-09 |
0.0216 USDT |
1,449,779.1154 |
0.0217 USDT |
0.0214 USDT |
0.0215 USDT |
0.0215 USDT |
| 2023-02-08 |
0.0224 USDT |
1,631,324.5154 |
0.0226 USDT |
0.0217 USDT |
0.0219 USDT |
0.0218 USDT |
| 2023-02-07 |
0.0227 USDT |
1,621,970.4394 |
0.0229 USDT |
0.0224 USDT |
0.0225 USDT |
0.0225 USDT |
| 2023-02-06 |
0.0228 USDT |
1,393,361.8517 |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
0.0229 USDT |
| 2023-02-05 |
0.0223 USDT |
2,325,740.1297 |
0.0220 USDT |
0.0216 USDT |
0.0216 USDT |
0.0228 USDT |
| 2023-02-04 |
0.0226 USDT |
2,057,352.5439 |
0.0229 USDT |
0.0219 USDT |
0.0222 USDT |
0.0222 USDT |
| 2023-02-03 |
0.0227 USDT |
1,753,414.9520 |
0.0234 USDT |
0.0223 USDT |
0.0224 USDT |
0.0224 USDT |
| 2023-02-02 |
0.0244 USDT |
1,825,206.3086 |
0.0238 USDT |
0.0236 USDT |
0.0238 USDT |
0.0240 USDT |
| 2023-02-01 |
0.0223 USDT |
2,534,392.8748 |
0.0211 USDT |
0.0209 USDT |
0.0209 USDT |
0.0238 USDT |
| 2023-01-31 |
0.0210 USDT |
815,731.1116 |
0.0205 USDT |
0.0205 USDT |
0.0205 USDT |
0.0211 USDT |
| 2023-01-30 |
0.0207 USDT |
1,291,659.5436 |
0.0210 USDT |
0.0202 USDT |
0.0203 USDT |
0.0203 USDT |
| 2023-01-29 |
0.0209 USDT |
1,215,495.1345 |
0.0208 USDT |
0.0208 USDT |
0.0208 USDT |
0.0210 USDT |