Identifier on Huobi: zkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0457 USDT |
29,929,642.1811 |
0.0463 USDT |
0.0437 USDT |
0.0447 USDT |
0.0443 USDT |
| 2025-12-04 |
0.0459 USDT |
18,020,820.4952 |
0.0459 USDT |
0.0458 USDT |
0.0459 USDT |
0.0470 USDT |
| 2025-12-03 |
0.0452 USDT |
12,745,728.1608 |
0.0451 USDT |
0.0447 USDT |
0.0453 USDT |
0.0455 USDT |
| 2025-12-02 |
0.0448 USDT |
3,781,968.9539 |
0.0448 USDT |
0.0448 USDT |
0.0448 USDT |
0.0448 USDT |
| 2025-12-01 |
0.0428 USDT |
29,408,776.1599 |
0.0401 USDT |
0.0399 USDT |
0.0405 USDT |
0.0448 USDT |
| 2025-11-30 |
0.0468 USDT |
15,291,726.6425 |
0.0472 USDT |
0.0456 USDT |
0.0467 USDT |
0.0474 USDT |
| 2025-11-29 |
0.0482 USDT |
13,371,394.1802 |
0.0492 USDT |
0.0464 USDT |
0.0472 USDT |
0.0479 USDT |
| 2025-11-28 |
0.0484 USDT |
19,931,712.6629 |
0.0478 USDT |
0.0466 USDT |
0.0479 USDT |
0.0494 USDT |
| 2025-11-27 |
0.0494 USDT |
15,829,296.8452 |
0.0501 USDT |
0.0480 USDT |
0.0484 USDT |
0.0484 USDT |
| 2025-11-26 |
0.0513 USDT |
26,591,966.2865 |
0.0480 USDT |
0.0480 USDT |
0.0493 USDT |
0.0491 USDT |
| 2025-11-25 |
0.0493 USDT |
8,079,401.2259 |
0.0499 USDT |
0.0485 USDT |
0.0489 USDT |
0.0488 USDT |
| 2025-11-24 |
0.0484 USDT |
3,545,615.5322 |
0.0484 USDT |
0.0481 USDT |
0.0486 USDT |
0.0484 USDT |
| 2025-11-23 |
0.0477 USDT |
436,122.6513 |
0.0475 USDT |
0.0472 USDT |
0.0484 USDT |
0.0483 USDT |
| 2025-11-22 |
0.0492 USDT |
16,117,623.4606 |
0.0504 USDT |
0.0440 USDT |
0.0469 USDT |
0.0475 USDT |
| 2025-11-21 |
0.0536 USDT |
24,016,616.8004 |
0.0544 USDT |
0.0498 USDT |
0.0537 USDT |
0.0515 USDT |
| 2025-11-20 |
0.0602 USDT |
31,165,317.4871 |
0.0594 USDT |
0.0543 USDT |
0.0558 USDT |
0.0558 USDT |
| 2025-11-19 |
0.0600 USDT |
43,741,922.8606 |
0.0592 USDT |
0.0581 USDT |
0.0593 USDT |
0.0595 USDT |
| 2025-11-18 |
0.0591 USDT |
13,306,022.5161 |
0.0587 USDT |
0.0583 USDT |
0.0589 USDT |
0.0598 USDT |
| 2025-11-17 |
0.0659 USDT |
12,929,349.1271 |
0.0662 USDT |
0.0653 USDT |
0.0661 USDT |
0.0659 USDT |
| 2025-11-16 |
0.0630 USDT |
23,018,140.4261 |
0.0630 USDT |
0.0620 USDT |
0.0631 USDT |
0.0629 USDT |
| 2025-11-15 |
0.0638 USDT |
16,313,248.9125 |
0.0659 USDT |
0.0631 USDT |
0.0638 USDT |
0.0657 USDT |
| 2025-11-14 |
0.0601 USDT |
4,758,042.2858 |
0.0605 USDT |
0.0591 USDT |
0.0595 USDT |
0.0593 USDT |
| 2025-11-13 |
0.0628 USDT |
19,055,870.4951 |
0.0590 USDT |
0.0572 USDT |
0.0593 USDT |
0.0605 USDT |
| 2025-11-12 |
0.0647 USDT |
2,542,300.3219 |
0.0649 USDT |
0.0600 USDT |
0.0606 USDT |
0.0657 USDT |
| 2025-11-11 |
0.0705 USDT |
1,833,217.8437 |
0.0711 USDT |
0.0671 USDT |
0.0694 USDT |
0.0692 USDT |
| 2025-11-10 |
0.0749 USDT |
897,069.7991 |
0.0741 USDT |
0.0738 USDT |
0.0742 USDT |
0.0742 USDT |
| 2025-11-09 |
0.0771 USDT |
5,148,876.8889 |
0.0725 USDT |
0.0666 USDT |
0.0731 USDT |
0.0741 USDT |
| 2025-11-08 |
0.0772 USDT |
6,347,982.7701 |
0.0809 USDT |
0.0740 USDT |
0.0751 USDT |
0.0746 USDT |
| 2025-11-07 |
0.0857 USDT |
7,056,865.1498 |
0.0861 USDT |
0.0760 USDT |
0.0820 USDT |
0.0812 USDT |
| 2025-11-06 |
0.0901 USDT |
1,133,832.4261 |
0.0934 USDT |
0.0856 USDT |
0.0910 USDT |
0.0864 USDT |
| 2025-11-05 |
0.0825 USDT |
12,280,553.9626 |
0.0763 USDT |
0.0611 USDT |
0.0681 USDT |
0.0934 USDT |
| 2025-11-04 |
0.0659 USDT |
33,572,483.0591 |
0.0660 USDT |
0.0624 USDT |
0.0647 USDT |
0.0685 USDT |
| 2025-11-03 |
0.0687 USDT |
37,765,667.8256 |
0.0736 USDT |
0.0610 USDT |
0.0667 USDT |
0.0685 USDT |
| 2025-11-02 |
0.0604 USDT |
19,397,735.8158 |
0.0620 USDT |
0.0550 USDT |
0.0601 USDT |
0.0647 USDT |
| 2025-11-01 |
0.0652 USDT |
728,877.4391 |
0.0652 USDT |
0.0649 USDT |
0.0652 USDT |
0.0652 USDT |
| 2025-10-31 |
0.0603 USDT |
1,080,215.8603 |
0.0599 USDT |
0.0597 USDT |
0.0608 USDT |
0.0605 USDT |
| 2025-10-30 |
0.0629 USDT |
5,755,185.9958 |
0.0633 USDT |
0.0620 USDT |
0.0624 USDT |
0.0622 USDT |
| 2025-10-29 |
0.0597 USDT |
1,327,385.8802 |
0.0596 USDT |
0.0595 USDT |
0.0599 USDT |
0.0597 USDT |
| 2025-10-28 |
0.0593 USDT |
1,472,198.3172 |
0.0592 USDT |
0.0587 USDT |
0.0601 USDT |
0.0601 USDT |
| 2025-10-27 |
0.0609 USDT |
16,875,756.0405 |
0.0606 USDT |
0.0588 USDT |
0.0602 USDT |
0.0592 USDT |
| 2025-10-26 |
0.0550 USDT |
18,219,789.2829 |
0.0535 USDT |
0.0533 USDT |
0.0547 USDT |
0.0580 USDT |
| 2025-10-25 |
0.0564 USDT |
7,740,679.2915 |
0.0598 USDT |
0.0501 USDT |
0.0529 USDT |
0.0560 USDT |
| 2025-10-24 |
0.0565 USDT |
4,046,041.1732 |
0.0551 USDT |
0.0551 USDT |
0.0562 USDT |
0.0570 USDT |
| 2025-10-23 |
0.0564 USDT |
2,344,753.4426 |
0.0559 USDT |
0.0544 USDT |
0.0562 USDT |
0.0576 USDT |
| 2025-10-22 |
0.0580 USDT |
20,389,985.2777 |
0.0590 USDT |
0.0500 USDT |
0.0562 USDT |
0.0558 USDT |
| 2025-10-21 |
0.0601 USDT |
23,289,156.9945 |
0.0620 USDT |
0.0581 USDT |
0.0586 USDT |
0.0581 USDT |
| 2025-10-20 |
0.0596 USDT |
18,311,085.1158 |
0.0576 USDT |
0.0576 USDT |
0.0577 USDT |
0.0616 USDT |
| 2025-10-19 |
0.0585 USDT |
12,975,516.7529 |
0.0600 USDT |
0.0563 USDT |
0.0581 USDT |
0.0580 USDT |
| 2025-10-18 |
0.0583 USDT |
7,858,955.4543 |
0.0580 USDT |
0.0561 USDT |
0.0586 USDT |
0.0599 USDT |
| 2025-10-17 |
0.0585 USDT |
15,305,654.6689 |
0.0609 USDT |
0.0554 USDT |
0.0584 USDT |
0.0578 USDT |