Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
0.2215 USDT |
339,172.4954 |
0.2294 USDT |
0.2149 USDT |
0.2152 USDT |
0.2155 USDT |
| 2022-02-25 |
0.2110 USDT |
677,856.2946 |
0.1839 USDT |
0.1829 USDT |
0.1840 USDT |
0.2295 USDT |
| 2022-02-24 |
0.1749 USDT |
1,042,553.4554 |
0.1739 USDT |
0.1641 USDT |
0.1665 USDT |
0.1851 USDT |
| 2022-02-23 |
0.1595 USDT |
209,196.7055 |
0.1561 USDT |
0.1543 USDT |
0.1555 USDT |
0.1698 USDT |
| 2022-02-22 |
0.1525 USDT |
441,218.3064 |
0.1581 USDT |
0.1440 USDT |
0.1485 USDT |
0.1573 USDT |
| 2022-02-21 |
0.1644 USDT |
229,778.5748 |
0.1701 USDT |
0.1581 USDT |
0.1619 USDT |
0.1640 USDT |
| 2022-02-20 |
0.1711 USDT |
677,155.7664 |
0.1891 USDT |
0.1582 USDT |
0.1642 USDT |
0.1709 USDT |
| 2022-02-19 |
0.1850 USDT |
279,549.0504 |
0.1821 USDT |
0.1797 USDT |
0.1810 USDT |
0.1895 USDT |
| 2022-02-18 |
0.1756 USDT |
436,173.2736 |
0.1788 USDT |
0.1688 USDT |
0.1694 USDT |
0.1822 USDT |
| 2022-02-17 |
0.1855 USDT |
1,908,628.2371 |
0.2195 USDT |
0.1579 USDT |
0.1664 USDT |
0.1788 USDT |
| 2022-02-16 |
0.2291 USDT |
2,397,214.2471 |
0.2208 USDT |
0.2080 USDT |
0.2106 USDT |
0.2100 USDT |
| 2022-02-15 |
0.2168 USDT |
536,150.2408 |
0.2118 USDT |
0.2098 USDT |
0.2121 USDT |
0.2205 USDT |
| 2022-02-14 |
0.2141 USDT |
1,074,483.1878 |
0.2243 USDT |
0.2081 USDT |
0.2122 USDT |
0.2134 USDT |
| 2022-02-13 |
0.2276 USDT |
718,491.7822 |
0.2215 USDT |
0.2190 USDT |
0.2196 USDT |
0.2243 USDT |
| 2022-02-12 |
0.2361 USDT |
632,843.1515 |
0.2446 USDT |
0.2249 USDT |
0.2288 USDT |
0.2286 USDT |
| 2022-02-11 |
0.2466 USDT |
684,618.5773 |
0.2415 USDT |
0.2390 USDT |
0.2422 USDT |
0.2451 USDT |
| 2022-02-10 |
0.2455 USDT |
554,031.6909 |
0.2419 USDT |
0.2402 USDT |
0.2419 USDT |
0.2428 USDT |