Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.1828 USDT |
123,103.3686 |
0.1855 USDT |
0.1799 USDT |
0.1811 USDT |
0.1811 USDT |
| 2022-04-16 |
0.1912 USDT |
64,614.5376 |
0.1941 USDT |
0.1863 USDT |
0.1865 USDT |
0.1865 USDT |
| 2022-04-15 |
0.2082 USDT |
237,864.8119 |
0.2275 USDT |
0.1923 USDT |
0.1930 USDT |
0.1951 USDT |
| 2022-04-14 |
0.1900 USDT |
306,588.9152 |
0.1749 USDT |
0.1725 USDT |
0.1736 USDT |
0.2271 USDT |
| 2022-04-13 |
0.1678 USDT |
233,270.1600 |
0.1675 USDT |
0.1627 USDT |
0.1634 USDT |
0.1733 USDT |
| 2022-04-12 |
0.1683 USDT |
771,233.1590 |
0.1820 USDT |
0.1537 USDT |
0.1616 USDT |
0.1671 USDT |
| 2022-04-11 |
0.1902 USDT |
196,616.1108 |
0.1972 USDT |
0.1840 USDT |
0.1851 USDT |
0.1856 USDT |
| 2022-04-10 |
0.2061 USDT |
432,993.1902 |
0.2201 USDT |
0.1897 USDT |
0.1947 USDT |
0.1947 USDT |
| 2022-04-09 |
0.2124 USDT |
157,268.2305 |
0.2148 USDT |
0.2055 USDT |
0.2073 USDT |
0.2208 USDT |
| 2022-04-08 |
0.2189 USDT |
240,944.2015 |
0.2118 USDT |
0.2116 USDT |
0.2118 USDT |
0.2210 USDT |
| 2022-04-07 |
0.2115 USDT |
149,246.9987 |
0.2136 USDT |
0.2069 USDT |
0.2080 USDT |
0.2127 USDT |
| 2022-04-06 |
0.2235 USDT |
944,207.3833 |
0.2328 USDT |
0.2088 USDT |
0.2141 USDT |
0.2137 USDT |
| 2022-04-05 |
0.2492 USDT |
194,940.6101 |
0.2713 USDT |
0.2309 USDT |
0.2309 USDT |
0.2309 USDT |
| 2022-04-04 |
0.2780 USDT |
449,085.6357 |
0.2595 USDT |
0.2583 USDT |
0.2586 USDT |
0.2706 USDT |
| 2022-04-03 |
0.2611 USDT |
139,390.8054 |
0.2723 USDT |
0.2500 USDT |
0.2513 USDT |
0.2513 USDT |
| 2022-04-02 |
0.2691 USDT |
713,230.8120 |
0.2226 USDT |
0.2086 USDT |
0.2232 USDT |
0.2779 USDT |
| 2022-04-01 |
0.2337 USDT |
244,553.8759 |
0.2436 USDT |
0.2200 USDT |
0.2220 USDT |
0.2220 USDT |
| 2022-03-31 |
0.2429 USDT |
195,466.5014 |
0.2307 USDT |
0.2307 USDT |
0.2348 USDT |
0.2439 USDT |
| 2022-03-30 |
0.2307 USDT |
164,512.3024 |
0.2370 USDT |
0.2252 USDT |
0.2280 USDT |
0.2319 USDT |
| 2022-03-29 |
0.2486 USDT |
143,791.2077 |
0.2582 USDT |
0.2362 USDT |
0.2374 USDT |
0.2373 USDT |
| 2022-03-28 |
0.2655 USDT |
225,497.8609 |
0.2711 USDT |
0.2572 USDT |
0.2593 USDT |
0.2572 USDT |
| 2022-03-27 |
0.2669 USDT |
162,811.3896 |
0.2589 USDT |
0.2573 USDT |
0.2581 USDT |
0.2807 USDT |
| 2022-03-26 |
0.2593 USDT |
66,582.2387 |
0.2657 USDT |
0.2548 USDT |
0.2555 USDT |
0.2586 USDT |
| 2022-03-25 |
0.2766 USDT |
389,612.6155 |
0.3094 USDT |
0.2548 USDT |
0.2674 USDT |
0.2699 USDT |
| 2022-03-24 |
0.3041 USDT |
163,454.1501 |
0.3122 USDT |
0.2964 USDT |
0.3003 USDT |
0.3094 USDT |
| 2022-03-23 |
0.3070 USDT |
321,962.6820 |
0.3191 USDT |
0.2900 USDT |
0.2954 USDT |
0.3137 USDT |
| 2022-03-22 |
0.2978 USDT |
131,223.2692 |
0.2890 USDT |
0.2890 USDT |
0.2890 USDT |
0.3096 USDT |
| 2022-03-21 |
0.3002 USDT |
123,010.4940 |
0.3058 USDT |
0.2892 USDT |
0.2898 USDT |
0.2898 USDT |
| 2022-03-20 |
0.3173 USDT |
144,865.3831 |
0.3154 USDT |
0.3056 USDT |
0.3080 USDT |
0.3080 USDT |
| 2022-03-19 |
0.3289 USDT |
701,287.9365 |
0.2622 USDT |
0.2622 USDT |
0.2659 USDT |
0.3154 USDT |
| 2022-03-18 |
0.2608 USDT |
162,963.4002 |
0.2516 USDT |
0.2505 USDT |
0.2515 USDT |
0.2611 USDT |
| 2022-03-17 |
0.2531 USDT |
94,656.7925 |
0.2534 USDT |
0.2500 USDT |
0.2512 USDT |
0.2533 USDT |
| 2022-03-16 |
0.2563 USDT |
239,702.3813 |
0.2553 USDT |
0.2500 USDT |
0.2516 USDT |
0.2570 USDT |
| 2022-03-15 |
0.2682 USDT |
99,943.6369 |
0.2742 USDT |
0.2593 USDT |
0.2601 USDT |
0.2597 USDT |
| 2022-03-14 |
0.2780 USDT |
281,834.0313 |
0.2968 USDT |
0.2695 USDT |
0.2700 USDT |
0.2753 USDT |
| 2022-03-13 |
0.3108 USDT |
145,087.9706 |
0.3262 USDT |
0.2980 USDT |
0.2998 USDT |
0.3014 USDT |
| 2022-03-12 |
0.3238 USDT |
263,832.7316 |
0.3231 USDT |
0.3095 USDT |
0.3109 USDT |
0.3236 USDT |
| 2022-03-11 |
0.3313 USDT |
886,666.1806 |
0.2938 USDT |
0.2923 USDT |
0.2937 USDT |
0.3278 USDT |
| 2022-03-10 |
0.3245 USDT |
703,756.3025 |
0.3863 USDT |
0.2916 USDT |
0.2990 USDT |
0.2928 USDT |
| 2022-03-09 |
0.3757 USDT |
860,113.6135 |
0.3295 USDT |
0.3295 USDT |
0.3467 USDT |
0.3805 USDT |
| 2022-03-08 |
0.3423 USDT |
775,748.6424 |
0.3578 USDT |
0.3224 USDT |
0.3322 USDT |
0.3247 USDT |
| 2022-03-07 |
0.3898 USDT |
955,253.7720 |
0.3950 USDT |
0.3579 USDT |
0.3614 USDT |
0.3579 USDT |
| 2022-03-06 |
0.4000 USDT |
1,618,990.2500 |
0.4371 USDT |
0.3496 USDT |
0.3912 USDT |
0.3848 USDT |
| 2022-03-05 |
0.4023 USDT |
1,448,201.1519 |
0.4175 USDT |
0.3498 USDT |
0.3662 USDT |
0.4373 USDT |
| 2022-03-04 |
0.3781 USDT |
1,617,974.4470 |
0.3710 USDT |
0.3351 USDT |
0.3511 USDT |
0.4012 USDT |
| 2022-03-03 |
0.3494 USDT |
1,857,904.9589 |
0.3298 USDT |
0.3087 USDT |
0.3247 USDT |
0.3710 USDT |
| 2022-03-02 |
0.2862 USDT |
1,581,605.3331 |
0.3097 USDT |
0.2425 USDT |
0.2443 USDT |
0.3114 USDT |
| 2022-03-01 |
0.2371 USDT |
598,348.5764 |
0.1982 USDT |
0.1942 USDT |
0.1952 USDT |
0.2765 USDT |
| 2022-02-28 |
0.2095 USDT |
344,621.6441 |
0.2258 USDT |
0.1981 USDT |
0.2008 USDT |
0.2078 USDT |
| 2022-02-27 |
0.2342 USDT |
551,080.7700 |
0.2157 USDT |
0.2131 USDT |
0.2143 USDT |
0.2354 USDT |