Identifier on Huobi: zkpusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-12 |
0.0306 USDT |
1,942,964.9596 |
0.0286 USDT |
0.0284 USDT |
0.0286 USDT |
0.0322 USDT |
| 2024-01-11 |
0.0272 USDT |
2,772,843.0196 |
0.0266 USDT |
0.0266 USDT |
0.0267 USDT |
0.0280 USDT |
| 2024-01-10 |
0.0271 USDT |
2,321,753.3385 |
0.0270 USDT |
0.0267 USDT |
0.0268 USDT |
0.0267 USDT |
| 2024-01-09 |
0.0264 USDT |
1,966,995.5420 |
0.0263 USDT |
0.0262 USDT |
0.0263 USDT |
0.0269 USDT |
| 2024-01-08 |
0.0264 USDT |
2,779,113.9399 |
0.0271 USDT |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
| 2024-01-07 |
0.0271 USDT |
2,395,707.5421 |
0.0271 USDT |
0.0269 USDT |
0.0270 USDT |
0.0271 USDT |
| 2024-01-06 |
0.0264 USDT |
2,835,501.7323 |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
0.0271 USDT |
| 2024-01-05 |
0.0266 USDT |
1,966,663.6945 |
0.0272 USDT |
0.0262 USDT |
0.0264 USDT |
0.0264 USDT |
| 2024-01-04 |
0.0273 USDT |
2,254,758.8828 |
0.0273 USDT |
0.0267 USDT |
0.0273 USDT |
0.0273 USDT |
| 2024-01-03 |
0.0269 USDT |
2,096,112.1715 |
0.0269 USDT |
0.0261 USDT |
0.0263 USDT |
0.0263 USDT |
| 2024-01-02 |
0.0272 USDT |
2,626,706.0314 |
0.0272 USDT |
0.0265 USDT |
0.0267 USDT |
0.0267 USDT |
| 2024-01-01 |
0.0262 USDT |
14,949.5788 |
0.0261 USDT |
0.0260 USDT |
0.0261 USDT |
0.0265 USDT |
| 2023-12-31 |
0.0255 USDT |
2,685,029.5757 |
0.0244 USDT |
0.0244 USDT |
0.0249 USDT |
0.0261 USDT |
| 2023-12-30 |
0.0236 USDT |
2,644,961.6428 |
0.0232 USDT |
0.0228 USDT |
0.0232 USDT |
0.0243 USDT |
| 2023-12-29 |
0.0232 USDT |
3,407,511.8992 |
0.0232 USDT |
0.0231 USDT |
0.0232 USDT |
0.0232 USDT |
| 2023-12-28 |
0.0237 USDT |
3,088,489.6525 |
0.0249 USDT |
0.0229 USDT |
0.0231 USDT |
0.0232 USDT |
| 2023-12-27 |
0.0249 USDT |
3,359,786.0173 |
0.0249 USDT |
0.0247 USDT |
0.0249 USDT |
0.0249 USDT |
| 2023-12-26 |
0.0258 USDT |
2,908,297.0472 |
0.0285 USDT |
0.0247 USDT |
0.0250 USDT |
0.0250 USDT |
| 2023-12-25 |
0.0291 USDT |
2,466,087.4207 |
0.0298 USDT |
0.0281 USDT |
0.0282 USDT |
0.0289 USDT |
| 2023-12-24 |
0.0314 USDT |
1,860,735.9943 |
0.0323 USDT |
0.0297 USDT |
0.0298 USDT |
0.0298 USDT |
| 2023-12-23 |
0.0324 USDT |
1,989,711.9722 |
0.0324 USDT |
0.0322 USDT |
0.0324 USDT |
0.0323 USDT |
| 2023-12-22 |
0.0323 USDT |
1,126,956.3984 |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
0.0324 USDT |
| 2023-12-21 |
0.0314 USDT |
1,553,890.9981 |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0317 USDT |
| 2023-12-20 |
0.0312 USDT |
1,326,662.0979 |
0.0318 USDT |
0.0306 USDT |
0.0306 USDT |
0.0310 USDT |
| 2023-12-19 |
0.0338 USDT |
1,749,384.1797 |
0.0349 USDT |
0.0321 USDT |
0.0326 USDT |
0.0326 USDT |
| 2023-12-18 |
0.0363 USDT |
1,480,355.6915 |
0.0424 USDT |
0.0348 USDT |
0.0349 USDT |
0.0349 USDT |
| 2023-12-17 |
0.0441 USDT |
290,739.4904 |
0.0465 USDT |
0.0436 USDT |
0.0437 USDT |
0.0437 USDT |
| 2023-12-16 |
0.0439 USDT |
472,351.0625 |
0.0396 USDT |
0.0396 USDT |
0.0396 USDT |
0.0465 USDT |
| 2023-12-15 |
0.0355 USDT |
230,953.9064 |
0.0339 USDT |
0.0339 USDT |
0.0339 USDT |
0.0374 USDT |
| 2023-12-14 |
0.0308 USDT |
1,668,707.4419 |
0.0296 USDT |
0.0295 USDT |
0.0295 USDT |
0.0326 USDT |
| 2023-12-13 |
0.0296 USDT |
1,764,682.3690 |
0.0295 USDT |
0.0289 USDT |
0.0291 USDT |
0.0289 USDT |
| 2023-12-12 |
0.0292 USDT |
2,106,265.3262 |
0.0258 USDT |
0.0258 USDT |
0.0277 USDT |
0.0296 USDT |
| 2023-12-11 |
0.0249 USDT |
2,964,839.0778 |
0.0246 USDT |
0.0244 USDT |
0.0245 USDT |
0.0245 USDT |
| 2023-12-10 |
0.0252 USDT |
1,491,756.2285 |
0.0252 USDT |
0.0251 USDT |
0.0252 USDT |
0.0251 USDT |
| 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 |