Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-10 |
0.0604 USDT |
79,711.7340 |
0.0576 USDT |
0.0576 USDT |
0.0580 USDT |
0.0631 USDT |
| 2022-07-09 |
0.0567 USDT |
60,937.7972 |
0.0552 USDT |
0.0552 USDT |
0.0552 USDT |
0.0563 USDT |
| 2022-07-08 |
0.0544 USDT |
455,592.8896 |
0.0578 USDT |
0.0475 USDT |
0.0540 USDT |
0.0552 USDT |
| 2022-07-07 |
0.0590 USDT |
105,741.2251 |
0.0598 USDT |
0.0579 USDT |
0.0579 USDT |
0.0579 USDT |
| 2022-07-06 |
0.0606 USDT |
108,349.2072 |
0.0602 USDT |
0.0597 USDT |
0.0598 USDT |
0.0598 USDT |
| 2022-07-05 |
0.0607 USDT |
81,003.8434 |
0.0606 USDT |
0.0603 USDT |
0.0603 USDT |
0.0603 USDT |
| 2022-07-04 |
0.0608 USDT |
179,084.8003 |
0.0609 USDT |
0.0599 USDT |
0.0601 USDT |
0.0606 USDT |
| 2022-07-03 |
0.0604 USDT |
68,525.8629 |
0.0601 USDT |
0.0595 USDT |
0.0595 USDT |
0.0597 USDT |
| 2022-07-02 |
0.0598 USDT |
27,309.2681 |
0.0589 USDT |
0.0589 USDT |
0.0589 USDT |
0.0596 USDT |
| 2022-07-01 |
0.0601 USDT |
258,672.2601 |
0.0605 USDT |
0.0576 USDT |
0.0590 USDT |
0.0589 USDT |
| 2022-06-30 |
0.0649 USDT |
266,085.3442 |
0.0691 USDT |
0.0609 USDT |
0.0610 USDT |
0.0610 USDT |
| 2022-06-29 |
0.0721 USDT |
246,558.1126 |
0.0753 USDT |
0.0658 USDT |
0.0662 USDT |
0.0670 USDT |
| 2022-06-28 |
0.0786 USDT |
151,847.4491 |
0.0794 USDT |
0.0767 USDT |
0.0773 USDT |
0.0767 USDT |
| 2022-06-27 |
0.0789 USDT |
331,545.7953 |
0.0785 USDT |
0.0758 USDT |
0.0769 USDT |
0.0803 USDT |
| 2022-06-26 |
0.0786 USDT |
279,337.1599 |
0.0762 USDT |
0.0762 USDT |
0.0762 USDT |
0.0779 USDT |
| 2022-06-25 |
0.0734 USDT |
120,816.5465 |
0.0711 USDT |
0.0711 USDT |
0.0711 USDT |
0.0758 USDT |
| 2022-06-24 |
0.0707 USDT |
329,096.3396 |
0.0715 USDT |
0.0680 USDT |
0.0691 USDT |
0.0712 USDT |
| 2022-06-23 |
0.0644 USDT |
217,262.6617 |
0.0623 USDT |
0.0617 USDT |
0.0623 USDT |
0.0655 USDT |
| 2022-06-22 |
0.0629 USDT |
462,292.7945 |
0.0542 USDT |
0.0540 USDT |
0.0542 USDT |
0.0616 USDT |
| 2022-06-21 |
0.0532 USDT |
267,897.3682 |
0.0510 USDT |
0.0510 USDT |
0.0510 USDT |
0.0541 USDT |
| 2022-06-20 |
0.0490 USDT |
314,124.9291 |
0.0483 USDT |
0.0473 USDT |
0.0481 USDT |
0.0499 USDT |
| 2022-06-19 |
0.0471 USDT |
506,002.6662 |
0.0429 USDT |
0.0411 USDT |
0.0418 USDT |
0.0483 USDT |
| 2022-06-18 |
0.0435 USDT |
437,840.3368 |
0.0462 USDT |
0.0414 USDT |
0.0421 USDT |
0.0429 USDT |
| 2022-06-17 |
0.0473 USDT |
346,743.0231 |
0.0459 USDT |
0.0438 USDT |
0.0465 USDT |
0.0462 USDT |
| 2022-06-16 |
0.0495 USDT |
1,509,272.1167 |
0.0609 USDT |
0.0375 USDT |
0.0566 USDT |
0.0454 USDT |
| 2022-06-15 |
0.0868 USDT |
1,769,100.4565 |
0.0808 USDT |
0.0613 USDT |
0.0630 USDT |
0.0630 USDT |
| 2022-06-14 |
0.0644 USDT |
934,671.9048 |
0.0498 USDT |
0.0439 USDT |
0.0457 USDT |
0.0795 USDT |
| 2022-06-13 |
0.0530 USDT |
1,160,294.2728 |
0.0655 USDT |
0.0400 USDT |
0.0500 USDT |
0.0497 USDT |
| 2022-06-12 |
0.0672 USDT |
337,148.4337 |
0.0688 USDT |
0.0654 USDT |
0.0655 USDT |
0.0655 USDT |
| 2022-06-11 |
0.0719 USDT |
304,879.9688 |
0.0749 USDT |
0.0689 USDT |
0.0690 USDT |
0.0690 USDT |
| 2022-06-10 |
0.0765 USDT |
122,324.7058 |
0.0775 USDT |
0.0746 USDT |
0.0746 USDT |
0.0746 USDT |
| 2022-06-09 |
0.0770 USDT |
244,488.0626 |
0.0802 USDT |
0.0746 USDT |
0.0753 USDT |
0.0768 USDT |
| 2022-06-08 |
0.0785 USDT |
264,522.5152 |
0.0757 USDT |
0.0750 USDT |
0.0757 USDT |
0.0802 USDT |
| 2022-06-07 |
0.0766 USDT |
105,351.5951 |
0.0779 USDT |
0.0755 USDT |
0.0760 USDT |
0.0763 USDT |
| 2022-06-06 |
0.0776 USDT |
478,014.8437 |
0.0764 USDT |
0.0760 USDT |
0.0761 USDT |
0.0787 USDT |
| 2022-06-05 |
0.0766 USDT |
142,037.0794 |
0.0778 USDT |
0.0752 USDT |
0.0756 USDT |
0.0769 USDT |
| 2022-06-04 |
0.0781 USDT |
140,225.9099 |
0.0773 USDT |
0.0767 USDT |
0.0771 USDT |
0.0778 USDT |
| 2022-06-03 |
0.0796 USDT |
686,148.2936 |
0.0804 USDT |
0.0755 USDT |
0.0768 USDT |
0.0768 USDT |
| 2022-06-02 |
0.0803 USDT |
115,456.0188 |
0.0810 USDT |
0.0795 USDT |
0.0796 USDT |
0.0800 USDT |
| 2022-06-01 |
0.0792 USDT |
1,555,780.7208 |
0.0824 USDT |
0.0723 USDT |
0.0804 USDT |
0.0801 USDT |
| 2022-05-31 |
0.0819 USDT |
318,184.4581 |
0.0815 USDT |
0.0802 USDT |
0.0802 USDT |
0.0824 USDT |
| 2022-05-30 |
0.0815 USDT |
347,730.0438 |
0.0821 USDT |
0.0792 USDT |
0.0800 USDT |
0.0803 USDT |
| 2022-05-29 |
0.0833 USDT |
503,383.0400 |
0.0831 USDT |
0.0814 USDT |
0.0821 USDT |
0.0821 USDT |
| 2022-05-28 |
0.0842 USDT |
1,527,294.9200 |
0.0818 USDT |
0.0792 USDT |
0.0810 USDT |
0.0827 USDT |
| 2022-05-27 |
0.0840 USDT |
407,689.3134 |
0.0898 USDT |
0.0805 USDT |
0.0808 USDT |
0.0825 USDT |
| 2022-05-26 |
0.0973 USDT |
777,226.6560 |
0.1099 USDT |
0.0861 USDT |
0.0890 USDT |
0.0890 USDT |
| 2022-05-25 |
0.1103 USDT |
576,858.4168 |
0.1099 USDT |
0.1056 USDT |
0.1072 USDT |
0.1096 USDT |
| 2022-05-24 |
0.1166 USDT |
321,124.0144 |
0.1220 USDT |
0.1069 USDT |
0.1104 USDT |
0.1097 USDT |
| 2022-05-23 |
0.1228 USDT |
404,519.1372 |
0.1252 USDT |
0.1200 USDT |
0.1202 USDT |
0.1221 USDT |
| 2022-05-22 |
0.1286 USDT |
467,656.2424 |
0.1453 USDT |
0.1216 USDT |
0.1231 USDT |
0.1257 USDT |