Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0206 USDT |
2,553,093.0285 |
0.0206 USDT |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
| 2024-05-05 |
0.0209 USDT |
3,435,889.7052 |
0.0213 USDT |
0.0204 USDT |
0.0206 USDT |
0.0205 USDT |
| 2024-05-04 |
0.0212 USDT |
3,709,483.6583 |
0.0212 USDT |
0.0211 USDT |
0.0212 USDT |
0.0213 USDT |
| 2024-05-03 |
0.0212 USDT |
3,052,076.4080 |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
0.0212 USDT |
| 2024-05-02 |
0.0214 USDT |
3,205,161.4707 |
0.0217 USDT |
0.0211 USDT |
0.0213 USDT |
0.0213 USDT |
| 2024-05-01 |
0.0219 USDT |
1,893,325.3516 |
0.0220 USDT |
0.0217 USDT |
0.0218 USDT |
0.0218 USDT |
| 2024-04-30 |
0.0231 USDT |
1,734,662.6777 |
0.0234 USDT |
0.0227 USDT |
0.0227 USDT |
0.0227 USDT |
| 2024-04-29 |
0.0243 USDT |
2,946,832.6707 |
0.0247 USDT |
0.0237 USDT |
0.0238 USDT |
0.0238 USDT |
| 2024-04-28 |
0.0249 USDT |
3,309,857.8702 |
0.0249 USDT |
0.0246 USDT |
0.0248 USDT |
0.0248 USDT |
| 2024-04-27 |
0.0240 USDT |
3,370,749.9336 |
0.0239 USDT |
0.0238 USDT |
0.0238 USDT |
0.0243 USDT |
| 2024-04-26 |
0.0242 USDT |
2,711,418.6921 |
0.0242 USDT |
0.0239 USDT |
0.0240 USDT |
0.0240 USDT |
| 2024-04-25 |
0.0244 USDT |
3,505,540.4078 |
0.0247 USDT |
0.0239 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-04-24 |
0.0247 USDT |
3,316,222.5616 |
0.0247 USDT |
0.0246 USDT |
0.0247 USDT |
0.0247 USDT |
| 2024-04-23 |
0.0246 USDT |
2,194,911.1948 |
0.0245 USDT |
0.0244 USDT |
0.0247 USDT |
0.0246 USDT |
| 2024-04-22 |
0.0244 USDT |
1,892,549.9353 |
0.0244 USDT |
0.0242 USDT |
0.0244 USDT |
0.0245 USDT |
| 2024-04-21 |
0.0243 USDT |
1,766,829.0471 |
0.0244 USDT |
0.0238 USDT |
0.0240 USDT |
0.0241 USDT |
| 2024-04-20 |
0.0237 USDT |
1,160,819.6129 |
0.0236 USDT |
0.0235 USDT |
0.0237 USDT |
0.0238 USDT |
| 2024-04-19 |
0.0235 USDT |
851,321.0751 |
0.0237 USDT |
0.0232 USDT |
0.0234 USDT |
0.0236 USDT |
| 2024-04-18 |
0.0234 USDT |
50,070.2774 |
0.0232 USDT |
0.0232 USDT |
0.0232 USDT |
0.0236 USDT |
| 2024-04-17 |
0.0232 USDT |
155,760.2059 |
0.0237 USDT |
0.0230 USDT |
0.0230 USDT |
0.0232 USDT |
| 2024-04-16 |
0.0237 USDT |
116,598.3059 |
0.0240 USDT |
0.0235 USDT |
0.0235 USDT |
0.0237 USDT |
| 2024-04-15 |
0.0242 USDT |
72,596.6440 |
0.0239 USDT |
0.0239 USDT |
0.0239 USDT |
0.0243 USDT |
| 2024-04-14 |
0.0239 USDT |
133,300.4889 |
0.0242 USDT |
0.0236 USDT |
0.0236 USDT |
0.0237 USDT |
| 2024-04-13 |
0.0266 USDT |
92,424.5064 |
0.0272 USDT |
0.0259 USDT |
0.0259 USDT |
0.0261 USDT |
| 2024-04-12 |
0.0289 USDT |
1,698,149.5944 |
0.0289 USDT |
0.0284 USDT |
0.0286 USDT |
0.0285 USDT |
| 2024-04-11 |
0.0287 USDT |
2,171,185.6405 |
0.0285 USDT |
0.0284 USDT |
0.0285 USDT |
0.0290 USDT |
| 2024-04-10 |
0.0290 USDT |
1,862,296.4661 |
0.0295 USDT |
0.0284 USDT |
0.0285 USDT |
0.0285 USDT |
| 2024-04-09 |
0.0301 USDT |
2,372,030.7440 |
0.0302 USDT |
0.0295 USDT |
0.0297 USDT |
0.0296 USDT |
| 2024-04-08 |
0.0301 USDT |
2,349,348.9419 |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
0.0302 USDT |
| 2024-04-07 |
0.0292 USDT |
1,968,032.8979 |
0.0286 USDT |
0.0286 USDT |
0.0287 USDT |
0.0295 USDT |
| 2024-04-06 |
0.0276 USDT |
2,094,574.6051 |
0.0275 USDT |
0.0272 USDT |
0.0272 USDT |
0.0283 USDT |
| 2024-04-05 |
0.0276 USDT |
2,827,002.4160 |
0.0279 USDT |
0.0274 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-04-04 |
0.0283 USDT |
1,074,222.1440 |
0.0289 USDT |
0.0280 USDT |
0.0280 USDT |
0.0281 USDT |
| 2024-04-03 |
0.0298 USDT |
2,297,487.5105 |
0.0307 USDT |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
| 2024-04-02 |
0.0313 USDT |
1,842,670.0960 |
0.0334 USDT |
0.0308 USDT |
0.0308 USDT |
0.0308 USDT |
| 2024-04-01 |
0.0367 USDT |
1,397,728.9882 |
0.0367 USDT |
0.0365 USDT |
0.0366 USDT |
0.0366 USDT |
| 2024-03-31 |
0.0366 USDT |
1,526,574.2366 |
0.0359 USDT |
0.0359 USDT |
0.0360 USDT |
0.0367 USDT |
| 2024-03-30 |
0.0360 USDT |
2,222,400.8712 |
0.0361 USDT |
0.0357 USDT |
0.0359 USDT |
0.0359 USDT |
| 2024-03-29 |
0.0353 USDT |
1,367,463.9555 |
0.0344 USDT |
0.0344 USDT |
0.0347 USDT |
0.0361 USDT |
| 2024-03-28 |
0.0328 USDT |
2,366,620.6119 |
0.0333 USDT |
0.0323 USDT |
0.0325 USDT |
0.0339 USDT |
| 2024-03-27 |
0.0336 USDT |
928,905.7326 |
0.0335 USDT |
0.0333 USDT |
0.0335 USDT |
0.0334 USDT |
| 2024-03-26 |
0.0327 USDT |
2,337,615.1537 |
0.0323 USDT |
0.0319 USDT |
0.0322 USDT |
0.0330 USDT |
| 2024-03-25 |
0.0314 USDT |
2,091,086.0600 |
0.0312 USDT |
0.0308 USDT |
0.0310 USDT |
0.0324 USDT |
| 2024-03-24 |
0.0306 USDT |
2,171,741.6012 |
0.0305 USDT |
0.0303 USDT |
0.0304 USDT |
0.0308 USDT |
| 2024-03-23 |
0.0301 USDT |
1,610,568.8283 |
0.0301 USDT |
0.0299 USDT |
0.0301 USDT |
0.0301 USDT |
| 2024-03-22 |
0.0302 USDT |
2,324,730.5219 |
0.0303 USDT |
0.0300 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-03-21 |
0.0304 USDT |
1,222,310.1687 |
0.0303 USDT |
0.0302 USDT |
0.0303 USDT |
0.0304 USDT |
| 2024-03-20 |
0.0299 USDT |
1,684,592.6385 |
0.0302 USDT |
0.0296 USDT |
0.0298 USDT |
0.0298 USDT |
| 2024-03-19 |
0.0302 USDT |
1,859,640.5710 |
0.0306 USDT |
0.0297 USDT |
0.0301 USDT |
0.0304 USDT |
| 2024-03-18 |
0.0309 USDT |
2,314,859.8464 |
0.0314 USDT |
0.0305 USDT |
0.0307 USDT |
0.0307 USDT |