Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-08 |
0.0230 USDT |
797,802.7589 |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
0.0235 USDT |
| 2022-12-07 |
0.0231 USDT |
1,488,245.3973 |
0.0231 USDT |
0.0230 USDT |
0.0231 USDT |
0.0232 USDT |
| 2022-12-06 |
0.0230 USDT |
2,239,923.6710 |
0.0226 USDT |
0.0225 USDT |
0.0226 USDT |
0.0231 USDT |
| 2022-12-05 |
0.0223 USDT |
2,161,462.0315 |
0.0220 USDT |
0.0220 USDT |
0.0221 USDT |
0.0226 USDT |
| 2022-12-04 |
0.0227 USDT |
2,489,266.3581 |
0.0238 USDT |
0.0213 USDT |
0.0220 USDT |
0.0221 USDT |
| 2022-12-03 |
0.0239 USDT |
2,128,202.4135 |
0.0239 USDT |
0.0238 USDT |
0.0240 USDT |
0.0239 USDT |
| 2022-12-02 |
0.0244 USDT |
2,176,231.7225 |
0.0238 USDT |
0.0235 USDT |
0.0239 USDT |
0.0239 USDT |
| 2022-12-01 |
0.0246 USDT |
2,398,945.8681 |
0.0250 USDT |
0.0233 USDT |
0.0236 USDT |
0.0238 USDT |
| 2022-11-30 |
0.0250 USDT |
535,108.1279 |
0.0251 USDT |
0.0246 USDT |
0.0249 USDT |
0.0248 USDT |
| 2022-11-29 |
0.0254 USDT |
11,753.4783 |
0.0252 USDT |
0.0251 USDT |
0.0251 USDT |
0.0254 USDT |
| 2022-11-28 |
0.0253 USDT |
8,694.8124 |
0.0253 USDT |
0.0252 USDT |
0.0252 USDT |
0.0252 USDT |
| 2022-11-27 |
0.0257 USDT |
165,492.2132 |
0.0266 USDT |
0.0251 USDT |
0.0251 USDT |
0.0257 USDT |
| 2022-11-26 |
0.0261 USDT |
26,627.5555 |
0.0257 USDT |
0.0257 USDT |
0.0257 USDT |
0.0260 USDT |
| 2022-11-25 |
0.0243 USDT |
163,608.7441 |
0.0237 USDT |
0.0237 USDT |
0.0237 USDT |
0.0243 USDT |
| 2022-11-24 |
0.0243 USDT |
165,314.9667 |
0.0240 USDT |
0.0237 USDT |
0.0237 USDT |
0.0237 USDT |
| 2022-11-23 |
0.0235 USDT |
160,917.3876 |
0.0227 USDT |
0.0227 USDT |
0.0228 USDT |
0.0238 USDT |
| 2022-11-22 |
0.0216 USDT |
353,714.3159 |
0.0229 USDT |
0.0205 USDT |
0.0208 USDT |
0.0219 USDT |
| 2022-11-21 |
0.0231 USDT |
168,516.0229 |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
0.0229 USDT |
| 2022-11-20 |
0.0226 USDT |
62,489.0343 |
0.0224 USDT |
0.0220 USDT |
0.0220 USDT |
0.0226 USDT |
| 2022-11-19 |
0.0223 USDT |
43,136.2645 |
0.0224 USDT |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
| 2022-11-18 |
0.0220 USDT |
189,888.7463 |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
0.0218 USDT |
| 2022-11-17 |
0.0206 USDT |
134,705.4055 |
0.0212 USDT |
0.0201 USDT |
0.0206 USDT |
0.0208 USDT |
| 2022-11-16 |
0.0208 USDT |
271,880.3704 |
0.0217 USDT |
0.0201 USDT |
0.0205 USDT |
0.0211 USDT |
| 2022-11-15 |
0.0204 USDT |
225,634.0898 |
0.0192 USDT |
0.0192 USDT |
0.0192 USDT |
0.0215 USDT |
| 2022-11-14 |
0.0192 USDT |
142,301.2487 |
0.0188 USDT |
0.0186 USDT |
0.0187 USDT |
0.0192 USDT |
| 2022-11-13 |
0.0189 USDT |
623,556.3654 |
0.0203 USDT |
0.0179 USDT |
0.0186 USDT |
0.0192 USDT |
| 2022-11-12 |
0.0208 USDT |
176,639.0763 |
0.0213 USDT |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |
| 2022-11-11 |
0.0218 USDT |
936,732.6658 |
0.0243 USDT |
0.0199 USDT |
0.0208 USDT |
0.0210 USDT |
| 2022-11-10 |
0.0257 USDT |
371,923.6892 |
0.0271 USDT |
0.0247 USDT |
0.0250 USDT |
0.0251 USDT |
| 2022-11-09 |
0.0282 USDT |
267,346.6430 |
0.0283 USDT |
0.0272 USDT |
0.0274 USDT |
0.0272 USDT |
| 2022-11-08 |
0.0294 USDT |
195,187.0464 |
0.0308 USDT |
0.0283 USDT |
0.0283 USDT |
0.0283 USDT |
| 2022-11-07 |
0.0321 USDT |
289,605.6050 |
0.0331 USDT |
0.0304 USDT |
0.0308 USDT |
0.0308 USDT |
| 2022-11-06 |
0.0337 USDT |
108,057.2749 |
0.0343 USDT |
0.0333 USDT |
0.0334 USDT |
0.0335 USDT |
| 2022-11-05 |
0.0302 USDT |
399,789.1931 |
0.0303 USDT |
0.0287 USDT |
0.0300 USDT |
0.0320 USDT |
| 2022-11-04 |
0.0286 USDT |
1,234,362.8921 |
0.0299 USDT |
0.0271 USDT |
0.0283 USDT |
0.0294 USDT |
| 2022-11-03 |
0.0308 USDT |
348,075.9958 |
0.0320 USDT |
0.0295 USDT |
0.0301 USDT |
0.0299 USDT |
| 2022-11-02 |
0.0321 USDT |
100,641.8230 |
0.0324 USDT |
0.0317 USDT |
0.0317 USDT |
0.0320 USDT |
| 2022-11-01 |
0.0322 USDT |
10,087.5973 |
0.0326 USDT |
0.0321 USDT |
0.0321 USDT |
0.0321 USDT |
| 2022-10-31 |
0.0320 USDT |
224,749.3684 |
0.0313 USDT |
0.0311 USDT |
0.0311 USDT |
0.0326 USDT |
| 2022-10-30 |
0.0317 USDT |
152,199.8694 |
0.0322 USDT |
0.0310 USDT |
0.0311 USDT |
0.0313 USDT |
| 2022-10-29 |
0.0323 USDT |
205,143.6383 |
0.0329 USDT |
0.0319 USDT |
0.0322 USDT |
0.0322 USDT |
| 2022-10-28 |
0.0320 USDT |
212,965.4176 |
0.0328 USDT |
0.0309 USDT |
0.0309 USDT |
0.0313 USDT |
| 2022-10-27 |
0.0324 USDT |
13,453.7981 |
0.0326 USDT |
0.0321 USDT |
0.0321 USDT |
0.0326 USDT |
| 2022-10-26 |
0.0324 USDT |
28,869.5670 |
0.0325 USDT |
0.0322 USDT |
0.0322 USDT |
0.0326 USDT |
| 2022-10-25 |
0.0323 USDT |
106,537.8583 |
0.0331 USDT |
0.0318 USDT |
0.0319 USDT |
0.0326 USDT |
| 2022-10-24 |
0.0328 USDT |
60,553.6622 |
0.0329 USDT |
0.0325 USDT |
0.0326 USDT |
0.0326 USDT |
| 2022-10-23 |
0.0338 USDT |
84,469.9037 |
0.0347 USDT |
0.0332 USDT |
0.0336 USDT |
0.0336 USDT |
| 2022-10-22 |
0.0344 USDT |
307,355.5394 |
0.0352 USDT |
0.0332 USDT |
0.0336 USDT |
0.0347 USDT |
| 2022-10-21 |
0.0355 USDT |
92,293.1828 |
0.0360 USDT |
0.0352 USDT |
0.0352 USDT |
0.0352 USDT |
| 2022-10-20 |
0.0365 USDT |
69,928.1888 |
0.0374 USDT |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |