Identifier on Huobi: zkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-10 |
0.0323 USDT |
11,327,757.3731 |
0.0320 USDT |
0.0318 USDT |
0.0324 USDT |
0.0329 USDT |
| 2026-02-09 |
0.0322 USDT |
14,620,896.0898 |
0.0335 USDT |
0.0310 USDT |
0.0315 USDT |
0.0320 USDT |
| 2026-02-08 |
0.0335 USDT |
2,303,688.9499 |
0.0336 USDT |
0.0322 USDT |
0.0334 USDT |
0.0332 USDT |
| 2026-02-07 |
0.0330 USDT |
6,076,595.2702 |
0.0326 USDT |
0.0315 USDT |
0.0327 USDT |
0.0336 USDT |
| 2026-02-06 |
0.0345 USDT |
22,542,151.4020 |
0.0338 USDT |
0.0311 USDT |
0.0328 USDT |
0.0331 USDT |
| 2026-02-05 |
0.0323 USDT |
8,218,863.6515 |
0.0333 USDT |
0.0300 USDT |
0.0317 USDT |
0.0338 USDT |
| 2026-02-04 |
0.0318 USDT |
34,624,472.0104 |
0.0310 USDT |
0.0289 USDT |
0.0303 USDT |
0.0397 USDT |
| 2026-02-03 |
0.0328 USDT |
5,882,328.7648 |
0.0333 USDT |
0.0292 USDT |
0.0318 USDT |
0.0314 USDT |
| 2026-02-02 |
0.0335 USDT |
3,336,007.9328 |
0.0341 USDT |
0.0293 USDT |
0.0327 USDT |
0.0332 USDT |
| 2026-02-01 |
0.0364 USDT |
75,824,497.2453 |
0.0320 USDT |
0.0317 USDT |
0.0320 USDT |
0.0389 USDT |
| 2026-01-31 |
0.0335 USDT |
1,219,865.6999 |
0.0336 USDT |
0.0328 USDT |
0.0335 USDT |
0.0334 USDT |
| 2026-01-30 |
0.0346 USDT |
14,559,906.5587 |
0.0364 USDT |
0.0328 USDT |
0.0336 USDT |
0.0336 USDT |
| 2026-01-29 |
0.0381 USDT |
13,228,622.8345 |
0.0391 USDT |
0.0331 USDT |
0.0342 USDT |
0.0331 USDT |
| 2026-01-28 |
0.0395 USDT |
10,333,898.7902 |
0.0395 USDT |
0.0390 USDT |
0.0394 USDT |
0.0396 USDT |
| 2026-01-27 |
0.0419 USDT |
1,702,817.2629 |
0.0418 USDT |
0.0416 USDT |
0.0418 USDT |
0.0418 USDT |
| 2026-01-26 |
0.0411 USDT |
8,720,075.8954 |
0.0396 USDT |
0.0388 USDT |
0.0395 USDT |
0.0418 USDT |
| 2026-01-25 |
0.0424 USDT |
8,905,017.8787 |
0.0425 USDT |
0.0388 USDT |
0.0408 USDT |
0.0410 USDT |
| 2026-01-24 |
0.0441 USDT |
2,704,948.8153 |
0.0441 USDT |
0.0439 USDT |
0.0440 USDT |
0.0439 USDT |
| 2026-01-23 |
0.0418 USDT |
750,754.8434 |
0.0418 USDT |
0.0412 USDT |
0.0419 USDT |
0.0417 USDT |
| 2026-01-22 |
0.0421 USDT |
12,851,188.9028 |
0.0425 USDT |
0.0411 USDT |
0.0418 USDT |
0.0418 USDT |
| 2026-01-21 |
0.0424 USDT |
18,429,438.9774 |
0.0435 USDT |
0.0401 USDT |
0.0415 USDT |
0.0418 USDT |
| 2026-01-20 |
0.0439 USDT |
10,102,603.3207 |
0.0441 USDT |
0.0431 USDT |
0.0437 USDT |
0.0437 USDT |
| 2026-01-19 |
0.0445 USDT |
20,571,520.4976 |
0.0447 USDT |
0.0430 USDT |
0.0440 USDT |
0.0440 USDT |
| 2026-01-18 |
0.0452 USDT |
2,455,806.3014 |
0.0454 USDT |
0.0446 USDT |
0.0453 USDT |
0.0457 USDT |
| 2026-01-17 |
0.0451 USDT |
353,900.6663 |
0.0452 USDT |
0.0449 USDT |
0.0453 USDT |
0.0452 USDT |
| 2026-01-16 |
0.0440 USDT |
13,211,508.8701 |
0.0448 USDT |
0.0426 USDT |
0.0432 USDT |
0.0452 USDT |
| 2026-01-15 |
0.0447 USDT |
14,314,111.4166 |
0.0451 USDT |
0.0442 USDT |
0.0443 USDT |
0.0445 USDT |
| 2026-01-14 |
0.0462 USDT |
25,352,205.7896 |
0.0442 USDT |
0.0442 USDT |
0.0450 USDT |
0.0449 USDT |
| 2026-01-13 |
0.0436 USDT |
8,460,826.1848 |
0.0434 USDT |
0.0433 USDT |
0.0434 USDT |
0.0436 USDT |
| 2026-01-12 |
0.0431 USDT |
3,977,279.0319 |
0.0430 USDT |
0.0428 USDT |
0.0432 USDT |
0.0431 USDT |
| 2026-01-11 |
0.0437 USDT |
2,503,862.9542 |
0.0437 USDT |
0.0436 USDT |
0.0437 USDT |
0.0437 USDT |
| 2026-01-10 |
0.0433 USDT |
3,632,760.6262 |
0.0432 USDT |
0.0432 USDT |
0.0434 USDT |
0.0432 USDT |
| 2026-01-09 |
0.0434 USDT |
1,913,541.1996 |
0.0434 USDT |
0.0434 USDT |
0.0435 USDT |
0.0434 USDT |
| 2026-01-08 |
0.0428 USDT |
2,435,562.1948 |
0.0428 USDT |
0.0428 USDT |
0.0431 USDT |
0.0428 USDT |
| 2026-01-07 |
0.0456 USDT |
30,224,690.0101 |
0.0464 USDT |
0.0423 USDT |
0.0429 USDT |
0.0428 USDT |
| 2026-01-06 |
0.0477 USDT |
53,085,257.8153 |
0.0433 USDT |
0.0419 USDT |
0.0436 USDT |
0.0462 USDT |
| 2026-01-05 |
0.0435 USDT |
380,418.2308 |
0.0435 USDT |
0.0435 USDT |
0.0436 USDT |
0.0435 USDT |
| 2026-01-04 |
0.0402 USDT |
720,215.7371 |
0.0402 USDT |
0.0401 USDT |
0.0402 USDT |
0.0402 USDT |
| 2026-01-03 |
0.0408 USDT |
1,801,273.6690 |
0.0408 USDT |
0.0406 USDT |
0.0408 USDT |
0.0410 USDT |
| 2026-01-02 |
0.0388 USDT |
2,125,154.3633 |
0.0388 USDT |
0.0388 USDT |
0.0388 USDT |
0.0388 USDT |
| 2026-01-01 |
0.0368 USDT |
163,075.5246 |
0.0368 USDT |
0.0368 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-12-31 |
0.0362 USDT |
176,308.6250 |
0.0362 USDT |
0.0362 USDT |
0.0363 USDT |
0.0362 USDT |
| 2025-12-30 |
0.0375 USDT |
15,321,717.8821 |
0.0374 USDT |
0.0326 USDT |
0.0360 USDT |
0.0362 USDT |
| 2025-12-29 |
0.0375 USDT |
16,162,923.6814 |
0.0379 USDT |
0.0370 USDT |
0.0373 USDT |
0.0374 USDT |
| 2025-12-28 |
0.0379 USDT |
3,395,433.8367 |
0.0373 USDT |
0.0371 USDT |
0.0374 USDT |
0.0383 USDT |
| 2025-12-27 |
0.0374 USDT |
3,773,819.6694 |
0.0378 USDT |
0.0369 USDT |
0.0373 USDT |
0.0373 USDT |
| 2025-12-26 |
0.0410 USDT |
5,306,546.0033 |
0.0408 USDT |
0.0407 USDT |
0.0412 USDT |
0.0410 USDT |
| 2025-12-25 |
0.0383 USDT |
1,124,835.0518 |
0.0382 USDT |
0.0382 USDT |
0.0383 USDT |
0.0383 USDT |
| 2025-12-24 |
0.0379 USDT |
15,670,084.8326 |
0.0387 USDT |
0.0370 USDT |
0.0374 USDT |
0.0382 USDT |
| 2025-12-23 |
0.0360 USDT |
33,838,213.8134 |
0.0344 USDT |
0.0335 USDT |
0.0344 USDT |
0.0387 USDT |