Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-09 |
0.2462 USDT |
506,427.5876 |
0.2454 USDT |
0.2427 USDT |
0.2446 USDT |
0.2436 USDT |
| 2022-02-08 |
0.2422 USDT |
520,161.0687 |
0.2479 USDT |
0.2385 USDT |
0.2401 USDT |
0.2453 USDT |
| 2022-02-07 |
0.2496 USDT |
1,537,856.4356 |
0.2495 USDT |
0.2397 USDT |
0.2443 USDT |
0.2445 USDT |
| 2022-02-06 |
0.2357 USDT |
1,261,340.4010 |
0.2415 USDT |
0.2213 USDT |
0.2260 USDT |
0.2509 USDT |
| 2022-02-05 |
0.2290 USDT |
1,364,307.0543 |
0.2181 USDT |
0.2097 USDT |
0.2139 USDT |
0.2407 USDT |
| 2022-02-04 |
0.2322 USDT |
1,173,167.3763 |
0.2295 USDT |
0.2229 USDT |
0.2237 USDT |
0.2231 USDT |
| 2022-02-03 |
0.2313 USDT |
2,189,189.1687 |
0.2421 USDT |
0.2104 USDT |
0.2214 USDT |
0.2322 USDT |
| 2022-02-02 |
0.2651 USDT |
4,125,451.2306 |
0.3027 USDT |
0.2290 USDT |
0.2426 USDT |
0.2400 USDT |
| 2022-02-01 |
0.2797 USDT |
11,990,578.1997 |
0.4500 USDT |
0.1711 USDT |
0.2552 USDT |
0.2784 USDT |