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