Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.0310 USDT |
1,917,819.1667 |
0.0309 USDT |
0.0305 USDT |
0.0309 USDT |
0.0313 USDT |
| 2024-03-16 |
0.0312 USDT |
2,310,340.3180 |
0.0312 USDT |
0.0309 USDT |
0.0312 USDT |
0.0311 USDT |
| 2024-03-15 |
0.0309 USDT |
1,975,520.8351 |
0.0311 USDT |
0.0306 USDT |
0.0307 USDT |
0.0310 USDT |
| 2024-03-14 |
0.0310 USDT |
2,209,141.8125 |
0.0307 USDT |
0.0307 USDT |
0.0308 USDT |
0.0313 USDT |
| 2024-03-13 |
0.0307 USDT |
1,493,044.1512 |
0.0306 USDT |
0.0303 USDT |
0.0306 USDT |
0.0303 USDT |
| 2024-03-12 |
0.0305 USDT |
1,954,426.0348 |
0.0305 USDT |
0.0301 USDT |
0.0304 USDT |
0.0305 USDT |
| 2024-03-11 |
0.0304 USDT |
2,281,897.2349 |
0.0305 USDT |
0.0301 USDT |
0.0304 USDT |
0.0305 USDT |
| 2024-03-10 |
0.0307 USDT |
2,540,098.5454 |
0.0303 USDT |
0.0303 USDT |
0.0304 USDT |
0.0306 USDT |
| 2024-03-09 |
0.0306 USDT |
1,738,814.9941 |
0.0303 USDT |
0.0303 USDT |
0.0305 USDT |
0.0305 USDT |
| 2024-03-08 |
0.0297 USDT |
1,931,676.0234 |
0.0298 USDT |
0.0294 USDT |
0.0295 USDT |
0.0299 USDT |
| 2024-03-07 |
0.0297 USDT |
2,389,305.2983 |
0.0297 USDT |
0.0289 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-03-06 |
0.0311 USDT |
1,294,759.0480 |
0.0307 USDT |
0.0302 USDT |
0.0307 USDT |
0.0314 USDT |
| 2024-03-05 |
0.0297 USDT |
1,541,159.0655 |
0.0299 USDT |
0.0293 USDT |
0.0297 USDT |
0.0302 USDT |
| 2024-03-04 |
0.0255 USDT |
2,615,852.3983 |
0.0245 USDT |
0.0244 USDT |
0.0246 USDT |
0.0282 USDT |
| 2024-03-03 |
0.0238 USDT |
3,159,585.1718 |
0.0235 USDT |
0.0233 USDT |
0.0234 USDT |
0.0245 USDT |
| 2024-03-02 |
0.0233 USDT |
1,862,176.3906 |
0.0229 USDT |
0.0229 USDT |
0.0230 USDT |
0.0233 USDT |
| 2024-03-01 |
0.0222 USDT |
2,765,165.0894 |
0.0226 USDT |
0.0219 USDT |
0.0221 USDT |
0.0223 USDT |
| 2024-02-29 |
0.0225 USDT |
2,699,486.3515 |
0.0217 USDT |
0.0216 USDT |
0.0219 USDT |
0.0229 USDT |
| 2024-02-28 |
0.0211 USDT |
2,696,398.3235 |
0.0209 USDT |
0.0209 USDT |
0.0209 USDT |
0.0214 USDT |
| 2024-02-27 |
0.0209 USDT |
3,209,188.1382 |
0.0210 USDT |
0.0206 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-02-26 |
0.0216 USDT |
3,191,926.1544 |
0.0219 USDT |
0.0210 USDT |
0.0211 USDT |
0.0210 USDT |
| 2024-02-25 |
0.0219 USDT |
2,513,089.1950 |
0.0219 USDT |
0.0218 USDT |
0.0219 USDT |
0.0219 USDT |
| 2024-02-24 |
0.0217 USDT |
2,712,303.4417 |
0.0217 USDT |
0.0216 USDT |
0.0216 USDT |
0.0218 USDT |
| 2024-02-23 |
0.0220 USDT |
2,494,445.4188 |
0.0222 USDT |
0.0215 USDT |
0.0217 USDT |
0.0216 USDT |
| 2024-02-22 |
0.0216 USDT |
2,697,927.2446 |
0.0215 USDT |
0.0214 USDT |
0.0215 USDT |
0.0221 USDT |
| 2024-02-21 |
0.0215 USDT |
2,219,276.4412 |
0.0218 USDT |
0.0208 USDT |
0.0208 USDT |
0.0208 USDT |
| 2024-02-20 |
0.0234 USDT |
3,491,606.6468 |
0.0243 USDT |
0.0218 USDT |
0.0220 USDT |
0.0219 USDT |
| 2024-02-19 |
0.0242 USDT |
2,961,339.8850 |
0.0241 USDT |
0.0240 USDT |
0.0241 USDT |
0.0242 USDT |
| 2024-02-18 |
0.0241 USDT |
3,182,368.5116 |
0.0241 USDT |
0.0241 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-02-17 |
0.0243 USDT |
2,087,211.7982 |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2024-02-16 |
0.0245 USDT |
3,081,062.5392 |
0.0246 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2024-02-15 |
0.0245 USDT |
2,226,916.8750 |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
0.0246 USDT |