Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-21 |
0.1520 USDT |
76,806.9114 |
0.1586 USDT |
0.1453 USDT |
0.1453 USDT |
0.1453 USDT |
| 2022-05-20 |
0.1804 USDT |
443,529.2692 |
0.1978 USDT |
0.1585 USDT |
0.1586 USDT |
0.1586 USDT |
| 2022-05-19 |
0.1863 USDT |
777,570.5377 |
0.1916 USDT |
0.1600 USDT |
0.1798 USDT |
0.1910 USDT |
| 2022-05-18 |
0.1909 USDT |
1,032,168.9097 |
0.2030 USDT |
0.1793 USDT |
0.1812 USDT |
0.1881 USDT |
| 2022-05-17 |
0.1768 USDT |
697,659.2962 |
0.1576 USDT |
0.1576 USDT |
0.1628 USDT |
0.1788 USDT |
| 2022-05-16 |
0.1425 USDT |
716,832.5876 |
0.1348 USDT |
0.1338 USDT |
0.1363 USDT |
0.1507 USDT |
| 2022-05-15 |
0.1169 USDT |
600,417.1413 |
0.1043 USDT |
0.1043 USDT |
0.1052 USDT |
0.1281 USDT |
| 2022-05-14 |
0.0977 USDT |
781,645.8854 |
0.0914 USDT |
0.0910 USDT |
0.0934 USDT |
0.1045 USDT |
| 2022-05-13 |
0.0920 USDT |
1,333,905.8555 |
0.0710 USDT |
0.0710 USDT |
0.0710 USDT |
0.0900 USDT |
| 2022-05-12 |
0.0756 USDT |
641,124.8471 |
0.0870 USDT |
0.0596 USDT |
0.0615 USDT |
0.0706 USDT |
| 2022-05-11 |
0.0949 USDT |
782,146.3176 |
0.0982 USDT |
0.0854 USDT |
0.0874 USDT |
0.0874 USDT |
| 2022-05-10 |
0.0958 USDT |
750,432.8009 |
0.0988 USDT |
0.0880 USDT |
0.0918 USDT |
0.0975 USDT |
| 2022-05-09 |
0.1049 USDT |
471,119.0401 |
0.1130 USDT |
0.0899 USDT |
0.0993 USDT |
0.0993 USDT |
| 2022-05-08 |
0.1127 USDT |
142,051.8178 |
0.1116 USDT |
0.1107 USDT |
0.1113 USDT |
0.1132 USDT |
| 2022-05-07 |
0.1137 USDT |
286,390.3229 |
0.1110 USDT |
0.1091 USDT |
0.1103 USDT |
0.1179 USDT |
| 2022-05-06 |
0.1127 USDT |
284,635.6705 |
0.1155 USDT |
0.1061 USDT |
0.1086 USDT |
0.1116 USDT |
| 2022-05-05 |
0.1211 USDT |
436,373.3598 |
0.1259 USDT |
0.1146 USDT |
0.1178 USDT |
0.1176 USDT |
| 2022-05-04 |
0.1219 USDT |
347,086.2546 |
0.1220 USDT |
0.1172 USDT |
0.1194 USDT |
0.1259 USDT |