Identifier on Huobi: zkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
0.0338 USDT |
32,686,502.7213 |
0.0335 USDT |
0.0330 USDT |
0.0338 USDT |
0.0341 USDT |
| 2025-12-21 |
0.0344 USDT |
14,359,350.4937 |
0.0341 USDT |
0.0339 USDT |
0.0345 USDT |
0.0344 USDT |
| 2025-12-20 |
0.0321 USDT |
13,571,055.4490 |
0.0316 USDT |
0.0316 USDT |
0.0317 USDT |
0.0323 USDT |
| 2025-12-19 |
0.0323 USDT |
5,172,045.3936 |
0.0345 USDT |
0.0313 USDT |
0.0316 USDT |
0.0313 USDT |
| 2025-12-18 |
0.0327 USDT |
702,745.7969 |
0.0326 USDT |
0.0324 USDT |
0.0329 USDT |
0.0325 USDT |
| 2025-12-17 |
0.0359 USDT |
14,811,655.3970 |
0.0369 USDT |
0.0318 USDT |
0.0342 USDT |
0.0326 USDT |
| 2025-12-16 |
0.0366 USDT |
15,393,499.7461 |
0.0365 USDT |
0.0350 USDT |
0.0367 USDT |
0.0363 USDT |
| 2025-12-15 |
0.0374 USDT |
24,745,043.6633 |
0.0361 USDT |
0.0360 USDT |
0.0371 USDT |
0.0379 USDT |
| 2025-12-14 |
0.0371 USDT |
4,236,626.8045 |
0.0379 USDT |
0.0341 USDT |
0.0369 USDT |
0.0368 USDT |
| 2025-12-13 |
0.0394 USDT |
175,364.2107 |
0.0393 USDT |
0.0393 USDT |
0.0394 USDT |
0.0394 USDT |
| 2025-12-12 |
0.0410 USDT |
21,787,134.8684 |
0.0423 USDT |
0.0334 USDT |
0.0407 USDT |
0.0394 USDT |
| 2025-12-11 |
0.0419 USDT |
26,949,196.8623 |
0.0458 USDT |
0.0377 USDT |
0.0404 USDT |
0.0423 USDT |
| 2025-12-10 |
0.0456 USDT |
16,298,096.5762 |
0.0442 USDT |
0.0434 USDT |
0.0443 USDT |
0.0434 USDT |
| 2025-12-09 |
0.0415 USDT |
6,992,379.4413 |
0.0414 USDT |
0.0406 USDT |
0.0415 USDT |
0.0415 USDT |
| 2025-12-08 |
0.0422 USDT |
691,560.8023 |
0.0422 USDT |
0.0421 USDT |
0.0426 USDT |
0.0422 USDT |
| 2025-12-07 |
0.0434 USDT |
22,902,681.9301 |
0.0433 USDT |
0.0394 USDT |
0.0427 USDT |
0.0422 USDT |
| 2025-12-06 |
0.0424 USDT |
14,810,112.1402 |
0.0447 USDT |
0.0410 USDT |
0.0416 USDT |
0.0434 USDT |
| 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 |