Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0108 USDT |
6,737,131.4924 |
0.0104 USDT |
0.0103 USDT |
0.0107 USDT |
0.0110 USDT |
| 2024-06-24 |
0.0105 USDT |
5,242,974.0681 |
0.0111 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-06-23 |
0.0110 USDT |
6,764,718.6677 |
0.0109 USDT |
0.0109 USDT |
0.0110 USDT |
0.0111 USDT |
| 2024-06-22 |
0.0114 USDT |
3,414,200.7408 |
0.0114 USDT |
0.0112 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-06-21 |
0.0117 USDT |
4,287,074.9494 |
0.0122 USDT |
0.0114 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-06-20 |
0.0130 USDT |
6,665,867.7629 |
0.0138 USDT |
0.0120 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-06-19 |
0.0138 USDT |
7,299,953.9229 |
0.0140 USDT |
0.0138 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-06-18 |
0.0151 USDT |
2,200,846.2190 |
0.0157 USDT |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-06-17 |
0.0162 USDT |
5,604,091.3155 |
0.0162 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-06-16 |
0.0165 USDT |
3,336,710.1284 |
0.0164 USDT |
0.0163 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-06-15 |
0.0155 USDT |
4,391,677.0941 |
0.0157 USDT |
0.0155 USDT |
0.0155 USDT |
0.0158 USDT |
| 2024-06-14 |
0.0157 USDT |
4,569,634.3922 |
0.0146 USDT |
0.0146 USDT |
0.0148 USDT |
0.0166 USDT |
| 2024-06-13 |
0.0129 USDT |
7,303,664.4463 |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
0.0144 USDT |
| 2024-06-12 |
0.0115 USDT |
6,763,349.0607 |
0.0114 USDT |
0.0112 USDT |
0.0112 USDT |
0.0123 USDT |
| 2024-06-11 |
0.0110 USDT |
7,872,563.3355 |
0.0109 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-06-10 |
0.0109 USDT |
10,424,975.8871 |
0.0109 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-06-09 |
0.0106 USDT |
7,541,618.0088 |
0.0107 USDT |
0.0105 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-06-08 |
0.0114 USDT |
4,939,057.0319 |
0.0115 USDT |
0.0108 USDT |
0.0109 USDT |
0.0108 USDT |
| 2024-06-07 |
0.0120 USDT |
4,442,403.8405 |
0.0122 USDT |
0.0115 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-06-06 |
0.0122 USDT |
4,857,194.0043 |
0.0123 USDT |
0.0121 USDT |
0.0122 USDT |
0.0122 USDT |
| 2024-06-05 |
0.0129 USDT |
4,769,125.7527 |
0.0134 USDT |
0.0123 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-06-04 |
0.0140 USDT |
5,531,799.7991 |
0.0142 USDT |
0.0138 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-06-03 |
0.0142 USDT |
5,598,009.0209 |
0.0142 USDT |
0.0141 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-06-02 |
0.0144 USDT |
5,797,220.3538 |
0.0145 USDT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-06-01 |
0.0149 USDT |
7,191,154.6170 |
0.0150 USDT |
0.0145 USDT |
0.0146 USDT |
0.0145 USDT |
| 2024-05-31 |
0.0152 USDT |
4,195,882.9519 |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-05-30 |
0.0153 USDT |
5,512,382.0381 |
0.0156 USDT |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-05-29 |
0.0157 USDT |
2,825,439.9127 |
0.0157 USDT |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-05-28 |
0.0160 USDT |
3,834,039.7994 |
0.0161 USDT |
0.0157 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-05-27 |
0.0160 USDT |
6,728,317.0659 |
0.0159 USDT |
0.0158 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-05-26 |
0.0156 USDT |
4,569,191.7330 |
0.0156 USDT |
0.0155 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-05-25 |
0.0153 USDT |
6,722,564.6032 |
0.0154 USDT |
0.0153 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-05-24 |
0.0154 USDT |
7,411,565.3670 |
0.0159 USDT |
0.0151 USDT |
0.0152 USDT |
0.0154 USDT |
| 2024-05-23 |
0.0169 USDT |
3,210,858.0217 |
0.0177 USDT |
0.0163 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-05-22 |
0.0180 USDT |
3,900,375.2871 |
0.0181 USDT |
0.0177 USDT |
0.0177 USDT |
0.0177 USDT |
| 2024-05-21 |
0.0180 USDT |
4,885,909.8165 |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
0.0181 USDT |
| 2024-05-20 |
0.0180 USDT |
3,721,309.9341 |
0.0180 USDT |
0.0178 USDT |
0.0179 USDT |
0.0180 USDT |
| 2024-05-19 |
0.0181 USDT |
2,622,469.9567 |
0.0181 USDT |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-05-18 |
0.0186 USDT |
2,913,831.5424 |
0.0190 USDT |
0.0180 USDT |
0.0186 USDT |
0.0185 USDT |
| 2024-05-17 |
0.0191 USDT |
3,502,459.6710 |
0.0191 USDT |
0.0190 USDT |
0.0191 USDT |
0.0191 USDT |
| 2024-05-16 |
0.0192 USDT |
2,067,551.7165 |
0.0192 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2024-05-15 |
0.0190 USDT |
3,682,165.4637 |
0.0190 USDT |
0.0189 USDT |
0.0190 USDT |
0.0192 USDT |
| 2024-05-14 |
0.0189 USDT |
5,369,952.7985 |
0.0188 USDT |
0.0188 USDT |
0.0189 USDT |
0.0190 USDT |
| 2024-05-13 |
0.0188 USDT |
3,752,076.5942 |
0.0189 USDT |
0.0188 USDT |
0.0189 USDT |
0.0188 USDT |
| 2024-05-12 |
0.0189 USDT |
4,606,780.3452 |
0.0189 USDT |
0.0188 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-05-11 |
0.0188 USDT |
1,635,146.0803 |
0.0189 USDT |
0.0187 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-05-10 |
0.0193 USDT |
3,654,936.2845 |
0.0194 USDT |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-05-09 |
0.0196 USDT |
3,710,840.6141 |
0.0197 USDT |
0.0195 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-05-08 |
0.0195 USDT |
3,964,141.4000 |
0.0195 USDT |
0.0193 USDT |
0.0194 USDT |
0.0197 USDT |
| 2024-05-07 |
0.0199 USDT |
3,442,574.8997 |
0.0203 USDT |
0.0193 USDT |
0.0195 USDT |
0.0195 USDT |