Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0249 USDT |
3,358,872.8709 |
0.0247 USDT |
0.0243 USDT |
0.0246 USDT |
0.0252 USDT |
| 2023-12-08 |
0.0248 USDT |
1,615,739.8758 |
0.0252 USDT |
0.0245 USDT |
0.0247 USDT |
0.0246 USDT |
| 2023-12-07 |
0.0247 USDT |
2,311,946.2368 |
0.0258 USDT |
0.0240 USDT |
0.0244 USDT |
0.0246 USDT |
| 2023-12-06 |
0.0258 USDT |
1,421,385.3064 |
0.0260 USDT |
0.0250 USDT |
0.0255 USDT |
0.0262 USDT |
| 2023-12-05 |
0.0259 USDT |
1,293,338.9362 |
0.0246 USDT |
0.0245 USDT |
0.0249 USDT |
0.0263 USDT |
| 2023-12-04 |
0.0240 USDT |
3,641,895.4066 |
0.0242 USDT |
0.0229 USDT |
0.0237 USDT |
0.0246 USDT |
| 2023-12-03 |
0.0245 USDT |
2,058,103.0566 |
0.0250 USDT |
0.0235 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-12-02 |
0.0246 USDT |
247,433.9906 |
0.0248 USDT |
0.0243 USDT |
0.0243 USDT |
0.0247 USDT |
| 2023-12-01 |
0.0245 USDT |
1,091,862.3295 |
0.0246 USDT |
0.0237 USDT |
0.0240 USDT |
0.0246 USDT |
| 2023-11-30 |
0.0246 USDT |
1,846,795.9347 |
0.0233 USDT |
0.0233 USDT |
0.0235 USDT |
0.0245 USDT |
| 2023-11-29 |
0.0226 USDT |
3,527,888.3828 |
0.0221 USDT |
0.0220 USDT |
0.0221 USDT |
0.0235 USDT |
| 2023-11-28 |
0.0218 USDT |
3,490,865.9032 |
0.0198 USDT |
0.0196 USDT |
0.0201 USDT |
0.0221 USDT |
| 2023-11-27 |
0.0202 USDT |
1,177,480.9698 |
0.0215 USDT |
0.0190 USDT |
0.0200 USDT |
0.0201 USDT |
| 2023-11-26 |
0.0193 USDT |
74,400.1839 |
0.0192 USDT |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
| 2023-11-25 |
0.0197 USDT |
51,923.3287 |
0.0210 USDT |
0.0190 USDT |
0.0190 USDT |
0.0200 USDT |
| 2023-11-24 |
0.0189 USDT |
1,829,038.5821 |
0.0188 USDT |
0.0186 USDT |
0.0188 USDT |
0.0208 USDT |
| 2023-11-23 |
0.0185 USDT |
2,675,158.9785 |
0.0173 USDT |
0.0173 USDT |
0.0175 USDT |
0.0186 USDT |
| 2023-11-22 |
0.0192 USDT |
2,544,199.1516 |
0.0192 USDT |
0.0184 USDT |
0.0189 USDT |
0.0184 USDT |
| 2023-11-21 |
0.0195 USDT |
3,362,175.9429 |
0.0196 USDT |
0.0190 USDT |
0.0193 USDT |
0.0192 USDT |
| 2023-11-20 |
0.0190 USDT |
1,620,633.0787 |
0.0189 USDT |
0.0187 USDT |
0.0191 USDT |
0.0199 USDT |
| 2023-11-19 |
0.0186 USDT |
2,696,111.1125 |
0.0189 USDT |
0.0182 USDT |
0.0184 USDT |
0.0189 USDT |
| 2023-11-18 |
0.0192 USDT |
1,971,073.3457 |
0.0199 USDT |
0.0188 USDT |
0.0188 USDT |
0.0188 USDT |
| 2023-11-17 |
0.0198 USDT |
3,460,246.7524 |
0.0201 USDT |
0.0192 USDT |
0.0196 USDT |
0.0199 USDT |
| 2023-11-16 |
0.0203 USDT |
2,704,227.5098 |
0.0207 USDT |
0.0200 USDT |
0.0201 USDT |
0.0201 USDT |
| 2023-11-15 |
0.0207 USDT |
2,932,085.0910 |
0.0206 USDT |
0.0205 USDT |
0.0207 USDT |
0.0209 USDT |
| 2023-11-14 |
0.0213 USDT |
3,071,729.6209 |
0.0214 USDT |
0.0207 USDT |
0.0210 USDT |
0.0210 USDT |
| 2023-11-13 |
0.0211 USDT |
3,651,446.4769 |
0.0213 USDT |
0.0195 USDT |
0.0209 USDT |
0.0217 USDT |
| 2023-11-12 |
0.0199 USDT |
2,558,864.6719 |
0.0193 USDT |
0.0191 USDT |
0.0193 USDT |
0.0205 USDT |
| 2023-11-11 |
0.0194 USDT |
2,611,694.0537 |
0.0198 USDT |
0.0190 USDT |
0.0191 USDT |
0.0192 USDT |
| 2023-11-10 |
0.0200 USDT |
2,500,170.2898 |
0.0211 USDT |
0.0192 USDT |
0.0197 USDT |
0.0198 USDT |
| 2023-11-09 |
0.0189 USDT |
2,952,727.3128 |
0.0192 USDT |
0.0166 USDT |
0.0183 USDT |
0.0210 USDT |
| 2023-11-08 |
0.0195 USDT |
3,015,785.5365 |
0.0194 USDT |
0.0193 USDT |
0.0194 USDT |
0.0194 USDT |
| 2023-11-07 |
0.0196 USDT |
2,960,426.0819 |
0.0196 USDT |
0.0193 USDT |
0.0196 USDT |
0.0196 USDT |
| 2023-11-06 |
0.0196 USDT |
3,958,040.4282 |
0.0195 USDT |
0.0193 USDT |
0.0195 USDT |
0.0197 USDT |
| 2023-11-05 |
0.0196 USDT |
2,663,055.1915 |
0.0196 USDT |
0.0195 USDT |
0.0196 USDT |
0.0196 USDT |
| 2023-11-04 |
0.0195 USDT |
3,528,628.6177 |
0.0191 USDT |
0.0190 USDT |
0.0193 USDT |
0.0196 USDT |
| 2023-11-03 |
0.0192 USDT |
4,447,383.0579 |
0.0191 USDT |
0.0190 USDT |
0.0192 USDT |
0.0191 USDT |
| 2023-11-02 |
0.0191 USDT |
3,396,220.9369 |
0.0195 USDT |
0.0186 USDT |
0.0190 USDT |
0.0190 USDT |
| 2023-11-01 |
0.0181 USDT |
2,842,921.0980 |
0.0182 USDT |
0.0165 USDT |
0.0178 USDT |
0.0178 USDT |
| 2023-10-31 |
0.0181 USDT |
3,416,261.8296 |
0.0180 USDT |
0.0179 USDT |
0.0180 USDT |
0.0182 USDT |
| 2023-10-30 |
0.0177 USDT |
3,148,449.9790 |
0.0176 USDT |
0.0175 USDT |
0.0176 USDT |
0.0176 USDT |
| 2023-10-29 |
0.0185 USDT |
3,398,426.2638 |
0.0186 USDT |
0.0173 USDT |
0.0176 USDT |
0.0175 USDT |
| 2023-10-28 |
0.0185 USDT |
3,024,852.3015 |
0.0186 USDT |
0.0181 USDT |
0.0183 USDT |
0.0185 USDT |
| 2023-10-27 |
0.0180 USDT |
3,175,811.9260 |
0.0180 USDT |
0.0178 USDT |
0.0179 USDT |
0.0182 USDT |
| 2023-10-26 |
0.0179 USDT |
3,883,220.5356 |
0.0178 USDT |
0.0175 USDT |
0.0178 USDT |
0.0180 USDT |
| 2023-10-25 |
0.0181 USDT |
2,991,717.4179 |
0.0182 USDT |
0.0177 USDT |
0.0180 USDT |
0.0181 USDT |
| 2023-10-24 |
0.0183 USDT |
2,920,410.3856 |
0.0185 USDT |
0.0177 USDT |
0.0180 USDT |
0.0185 USDT |
| 2023-10-23 |
0.0171 USDT |
3,782,419.0045 |
0.0170 USDT |
0.0167 USDT |
0.0168 USDT |
0.0177 USDT |
| 2023-10-22 |
0.0170 USDT |
3,683,781.8107 |
0.0170 USDT |
0.0167 USDT |
0.0169 USDT |
0.0170 USDT |
| 2023-10-21 |
0.0170 USDT |
5,237,110.1095 |
0.0170 USDT |
0.0169 USDT |
0.0170 USDT |
0.0170 USDT |