Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-14 |
0.0243 USDT |
3,292,732.6157 |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0245 USDT |
| 2024-02-13 |
0.0242 USDT |
2,161,092.5176 |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-02-12 |
0.0242 USDT |
3,152,996.2227 |
0.0245 USDT |
0.0239 USDT |
0.0239 USDT |
0.0241 USDT |
| 2024-02-11 |
0.0245 USDT |
2,158,199.8404 |
0.0246 USDT |
0.0244 USDT |
0.0245 USDT |
0.0244 USDT |
| 2024-02-10 |
0.0247 USDT |
2,169,992.8669 |
0.0247 USDT |
0.0244 USDT |
0.0246 USDT |
0.0246 USDT |
| 2024-02-09 |
0.0240 USDT |
2,873,431.7118 |
0.0234 USDT |
0.0234 USDT |
0.0234 USDT |
0.0247 USDT |
| 2024-02-08 |
0.0232 USDT |
2,728,146.9045 |
0.0231 USDT |
0.0230 USDT |
0.0231 USDT |
0.0234 USDT |
| 2024-02-07 |
0.0230 USDT |
3,187,271.2103 |
0.0231 USDT |
0.0229 USDT |
0.0230 USDT |
0.0230 USDT |
| 2024-02-06 |
0.0232 USDT |
2,686,067.1446 |
0.0232 USDT |
0.0230 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-02-05 |
0.0233 USDT |
2,719,508.4453 |
0.0235 USDT |
0.0231 USDT |
0.0232 USDT |
0.0231 USDT |
| 2024-02-04 |
0.0246 USDT |
2,157,926.9779 |
0.0247 USDT |
0.0239 USDT |
0.0241 USDT |
0.0240 USDT |
| 2024-02-03 |
0.0241 USDT |
2,425,699.3858 |
0.0239 USDT |
0.0239 USDT |
0.0240 USDT |
0.0245 USDT |
| 2024-02-02 |
0.0236 USDT |
2,928,525.0102 |
0.0235 USDT |
0.0233 USDT |
0.0235 USDT |
0.0239 USDT |
| 2024-02-01 |
0.0244 USDT |
2,289,683.0507 |
0.0251 USDT |
0.0240 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-01-31 |
0.0264 USDT |
1,950,599.7370 |
0.0266 USDT |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
| 2024-01-30 |
0.0268 USDT |
2,420,662.1818 |
0.0269 USDT |
0.0267 USDT |
0.0267 USDT |
0.0268 USDT |
| 2024-01-29 |
0.0272 USDT |
1,153,327.7863 |
0.0274 USDT |
0.0266 USDT |
0.0269 USDT |
0.0270 USDT |
| 2024-01-28 |
0.0271 USDT |
2,347,212.2550 |
0.0272 USDT |
0.0267 USDT |
0.0268 USDT |
0.0271 USDT |
| 2024-01-27 |
0.0279 USDT |
2,092,823.9111 |
0.0282 USDT |
0.0272 USDT |
0.0275 USDT |
0.0273 USDT |
| 2024-01-26 |
0.0284 USDT |
2,531,889.4813 |
0.0285 USDT |
0.0280 USDT |
0.0282 USDT |
0.0282 USDT |
| 2024-01-25 |
0.0284 USDT |
2,223,153.2198 |
0.0284 USDT |
0.0283 USDT |
0.0284 USDT |
0.0285 USDT |
| 2024-01-24 |
0.0289 USDT |
2,776,027.3337 |
0.0290 USDT |
0.0283 USDT |
0.0285 USDT |
0.0285 USDT |
| 2024-01-23 |
0.0290 USDT |
2,244,398.7947 |
0.0293 USDT |
0.0287 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-01-22 |
0.0320 USDT |
2,083,706.9193 |
0.0324 USDT |
0.0306 USDT |
0.0309 USDT |
0.0308 USDT |
| 2024-01-21 |
0.0321 USDT |
1,628,062.4383 |
0.0320 USDT |
0.0320 USDT |
0.0320 USDT |
0.0325 USDT |
| 2024-01-20 |
0.0322 USDT |
2,192,240.0125 |
0.0325 USDT |
0.0321 USDT |
0.0321 USDT |
0.0321 USDT |
| 2024-01-19 |
0.0327 USDT |
1,406,605.4969 |
0.0329 USDT |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
| 2024-01-18 |
0.0334 USDT |
2,263,959.3412 |
0.0336 USDT |
0.0328 USDT |
0.0329 USDT |
0.0329 USDT |
| 2024-01-17 |
0.0330 USDT |
160,840.4636 |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
0.0330 USDT |
| 2024-01-16 |
0.0328 USDT |
2,092,609.8297 |
0.0325 USDT |
0.0325 USDT |
0.0325 USDT |
0.0328 USDT |
| 2024-01-15 |
0.0324 USDT |
2,275,572.6609 |
0.0319 USDT |
0.0319 USDT |
0.0320 USDT |
0.0326 USDT |
| 2024-01-14 |
0.0317 USDT |
2,085,217.5399 |
0.0317 USDT |
0.0316 USDT |
0.0318 USDT |
0.0319 USDT |
| 2024-01-13 |
0.0319 USDT |
1,318,595.2901 |
0.0320 USDT |
0.0316 USDT |
0.0318 USDT |
0.0317 USDT |