Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |