Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
0.0367 USDT |
47,132.7889 |
0.0370 USDT |
0.0363 USDT |
0.0363 USDT |
0.0367 USDT |
| 2022-10-01 |
0.0371 USDT |
81,529.6670 |
0.0372 USDT |
0.0366 USDT |
0.0366 USDT |
0.0370 USDT |
| 2022-09-30 |
0.0363 USDT |
158,704.3002 |
0.0355 USDT |
0.0353 USDT |
0.0355 USDT |
0.0372 USDT |
| 2022-09-29 |
0.0351 USDT |
80,670.2912 |
0.0351 USDT |
0.0347 USDT |
0.0347 USDT |
0.0354 USDT |
| 2022-09-28 |
0.0354 USDT |
126,260.8966 |
0.0357 USDT |
0.0350 USDT |
0.0350 USDT |
0.0351 USDT |
| 2022-09-27 |
0.0359 USDT |
153,775.0237 |
0.0365 USDT |
0.0353 USDT |
0.0355 USDT |
0.0360 USDT |
| 2022-09-26 |
0.0370 USDT |
120,758.7053 |
0.0369 USDT |
0.0365 USDT |
0.0365 USDT |
0.0365 USDT |
| 2022-09-25 |
0.0384 USDT |
307,983.0595 |
0.0397 USDT |
0.0369 USDT |
0.0369 USDT |
0.0369 USDT |
| 2022-09-24 |
0.0393 USDT |
36,196.0267 |
0.0394 USDT |
0.0393 USDT |
0.0393 USDT |
0.0397 USDT |
| 2022-09-23 |
0.0395 USDT |
49,276.0770 |
0.0395 USDT |
0.0394 USDT |
0.0394 USDT |
0.0394 USDT |
| 2022-09-22 |
0.0401 USDT |
494,758.1397 |
0.0436 USDT |
0.0375 USDT |
0.0388 USDT |
0.0395 USDT |
| 2022-09-21 |
0.0433 USDT |
134,342.5123 |
0.0432 USDT |
0.0426 USDT |
0.0427 USDT |
0.0436 USDT |
| 2022-09-20 |
0.0428 USDT |
42,297.0721 |
0.0429 USDT |
0.0424 USDT |
0.0424 USDT |
0.0424 USDT |
| 2022-09-19 |
0.0417 USDT |
259,847.2106 |
0.0421 USDT |
0.0404 USDT |
0.0409 USDT |
0.0425 USDT |
| 2022-09-18 |
0.0424 USDT |
19,629.7900 |
0.0421 USDT |
0.0421 USDT |
0.0421 USDT |
0.0421 USDT |
| 2022-09-17 |
0.0421 USDT |
21,000.7332 |
0.0422 USDT |
0.0419 USDT |
0.0419 USDT |
0.0423 USDT |
| 2022-09-16 |
0.0413 USDT |
55,540.4275 |
0.0416 USDT |
0.0408 USDT |
0.0410 USDT |
0.0412 USDT |
| 2022-09-15 |
0.0418 USDT |
166,752.3202 |
0.0420 USDT |
0.0411 USDT |
0.0415 USDT |
0.0416 USDT |
| 2022-09-14 |
0.0425 USDT |
243,802.8682 |
0.0449 USDT |
0.0408 USDT |
0.0417 USDT |
0.0417 USDT |
| 2022-09-13 |
0.0454 USDT |
30,839.1583 |
0.0457 USDT |
0.0450 USDT |
0.0453 USDT |
0.0456 USDT |
| 2022-09-12 |
0.0461 USDT |
74,522.6084 |
0.0460 USDT |
0.0456 USDT |
0.0456 USDT |
0.0456 USDT |
| 2022-09-11 |
0.0464 USDT |
20,190.2133 |
0.0465 USDT |
0.0460 USDT |
0.0462 USDT |
0.0460 USDT |
| 2022-09-10 |
0.0462 USDT |
11,117.4304 |
0.0463 USDT |
0.0461 USDT |
0.0461 USDT |
0.0461 USDT |
| 2022-09-09 |
0.0466 USDT |
77,614.7436 |
0.0472 USDT |
0.0458 USDT |
0.0464 USDT |
0.0465 USDT |
| 2022-09-08 |
0.0462 USDT |
128,846.4194 |
0.0458 USDT |
0.0447 USDT |
0.0447 USDT |
0.0472 USDT |
| 2022-09-07 |
0.0464 USDT |
523,354.8227 |
0.0423 USDT |
0.0413 USDT |
0.0416 USDT |
0.0453 USDT |
| 2022-09-06 |
0.0423 USDT |
73,672.8687 |
0.0429 USDT |
0.0418 USDT |
0.0418 USDT |
0.0419 USDT |
| 2022-09-05 |
0.0438 USDT |
66,691.1448 |
0.0441 USDT |
0.0434 USDT |
0.0434 USDT |
0.0435 USDT |
| 2022-09-04 |
0.0431 USDT |
82,894.2676 |
0.0432 USDT |
0.0424 USDT |
0.0432 USDT |
0.0436 USDT |
| 2022-09-03 |
0.0435 USDT |
43,853.2538 |
0.0438 USDT |
0.0431 USDT |
0.0431 USDT |
0.0433 USDT |
| 2022-09-02 |
0.0443 USDT |
46,574.2828 |
0.0454 USDT |
0.0438 USDT |
0.0443 USDT |
0.0443 USDT |
| 2022-09-01 |
0.0451 USDT |
79,161.8415 |
0.0455 USDT |
0.0449 USDT |
0.0449 USDT |
0.0449 USDT |
| 2022-08-31 |
0.0463 USDT |
24,025.2720 |
0.0465 USDT |
0.0459 USDT |
0.0459 USDT |
0.0460 USDT |
| 2022-08-30 |
0.0472 USDT |
228,651.1699 |
0.0448 USDT |
0.0447 USDT |
0.0447 USDT |
0.0474 USDT |
| 2022-08-29 |
0.0451 USDT |
66,643.8345 |
0.0454 USDT |
0.0445 USDT |
0.0446 USDT |
0.0453 USDT |
| 2022-08-28 |
0.0449 USDT |
17,224.9945 |
0.0452 USDT |
0.0446 USDT |
0.0448 USDT |
0.0450 USDT |
| 2022-08-27 |
0.0459 USDT |
216,562.0239 |
0.0468 USDT |
0.0451 USDT |
0.0451 USDT |
0.0452 USDT |
| 2022-08-26 |
0.0468 USDT |
164,080.7174 |
0.0478 USDT |
0.0459 USDT |
0.0466 USDT |
0.0468 USDT |
| 2022-08-25 |
0.0506 USDT |
251,701.1465 |
0.0482 USDT |
0.0469 USDT |
0.0478 USDT |
0.0510 USDT |
| 2022-08-24 |
0.0470 USDT |
58,905.6994 |
0.0465 USDT |
0.0455 USDT |
0.0465 USDT |
0.0482 USDT |
| 2022-08-23 |
0.0476 USDT |
74,227.9855 |
0.0480 USDT |
0.0459 USDT |
0.0469 USDT |
0.0469 USDT |
| 2022-08-22 |
0.0502 USDT |
94,847.4687 |
0.0478 USDT |
0.0478 USDT |
0.0478 USDT |
0.0480 USDT |
| 2022-08-21 |
0.0486 USDT |
317,313.9180 |
0.0515 USDT |
0.0453 USDT |
0.0476 USDT |
0.0476 USDT |
| 2022-08-20 |
0.0506 USDT |
171,753.3719 |
0.0485 USDT |
0.0472 USDT |
0.0475 USDT |
0.0515 USDT |
| 2022-08-19 |
0.0478 USDT |
115,883.9298 |
0.0492 USDT |
0.0457 USDT |
0.0469 USDT |
0.0485 USDT |
| 2022-08-18 |
0.0502 USDT |
111,309.8650 |
0.0485 USDT |
0.0485 USDT |
0.0486 USDT |
0.0492 USDT |
| 2022-08-17 |
0.0518 USDT |
117,103.6045 |
0.0506 USDT |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
| 2022-08-16 |
0.0519 USDT |
57,351.3541 |
0.0532 USDT |
0.0508 USDT |
0.0513 USDT |
0.0508 USDT |
| 2022-08-15 |
0.0545 USDT |
170,184.1905 |
0.0509 USDT |
0.0509 USDT |
0.0531 USDT |
0.0531 USDT |
| 2022-08-14 |
0.0512 USDT |
802,739.1496 |
0.0615 USDT |
0.0369 USDT |
0.0611 USDT |
0.0508 USDT |